Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 676,494 | +0.01(+0.10%) |
May 27, 2021 | 9.980 | 9.990 | 9.970 | 9.980 | 492,230 | +0.01(+0.10%) |
May 26, 2021 | 9.970 | 9.990 | 9.960 | 9.970 | 1,080,606 | +0.00(+0.00%) |
May 25, 2021 | 9.970 | 9.980 | 9.960 | 9.970 | 1,203,954 | +0.00(+0.00%) |
May 24, 2021 | 9.970 | 9.983 | 9.970 | 9.970 | 817,144 | +0.00(+0.00%) |
May 21, 2021 | 9.990 | 9.990 | 9.960 | 9.970 | 784,603 | +0.00(+0.00%) |
May 20, 2021 | 9.980 | 9.990 | 9.970 | 9.970 | 635,402 | -0.01(-0.10%) |
May 19, 2021 | 9.970 | 9.990 | 9.970 | 9.980 | 629,115 | +0.01(+0.10%) |
May 18, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 360,236 | +0.00(+0.00%) |
May 17, 2021 | 9.940 | 9.990 | 9.940 | 9.970 | 510,343 | +0.03(+0.30%) |
May 14, 2021 | 9.940 | 9.950 | 9.930 | 9.940 | 368,698 | +0.00(+0.00%) |
May 13, 2021 | 9.870 | 9.960 | 9.870 | 9.940 | 907,914 | +0.07(+0.71%) |
May 12, 2021 | 9.900 | 9.920 | 9.850 | 9.870 | 925,956 | -0.02(-0.20%) |
May 11, 2021 | 9.880 | 9.930 | 9.840 | 9.890 | 1,719,650 | -0.04(-0.40%) |
May 10, 2021 | 9.960 | 9.990 | 9.910 | 9.930 | 610,309 | -0.03(-0.30%) |
May 07, 2021 | 9.970 | 10.07 | 9.940 | 9.960 | 479,940 | -0.05(-0.50%) |
May 06, 2021 | 9.930 | 10.04 | 9.930 | 10.01 | 1,381,692 | +0.02(+0.20%) |
May 05, 2021 | 9.930 | 9.995 | 9.900 | 9.990 | 1,318,724 | -0.01(-0.10%) |
May 04, 2021 | 10.00 | 10.04 | 9.930 | 10.00 | 697,705 | -0.01(-0.10%) |
May 03, 2021 | 10.10 | 10.10 | 10.00 | 10.01 | 769,992 | -0.06(-0.60%) |
Apr 30, 2021 | 10.00 | 10.10 | 9.990 | 10.07 | 627,300 | +0.07(+0.70%) |
Apr 29, 2021 | 10.06 | 10.07 | 10.00 | 10.00 | 418,180 | -0.03(-0.30%) |
Apr 28, 2021 | 10.00 | 10.06 | 10.00 | 10.03 | 696,280 | +0.05(+0.50%) |
Apr 27, 2021 | 10.00 | 10.03 | 9.970 | 9.980 | 504,793 | -0.03(-0.30%) |
Apr 26, 2021 | 9.930 | 10.03 | 9.930 | 10.01 | 563,587 | +0.02(+0.20%) |
Apr 23, 2021 | 9.950 | 10.01 | 9.930 | 9.990 | 550,700 | +0.02(+0.20%) |
Apr 22, 2021 | 9.980 | 9.980 | 9.930 | 9.970 | 364,733 | +0.00(+0.00%) |
Apr 21, 2021 | 9.900 | 9.980 | 9.880 | 9.970 | 889,247 | +0.07(+0.71%) |
Apr 20, 2021 | 9.900 | 9.940 | 9.880 | 9.900 | 637,762 | -0.03(-0.30%) |
Apr 19, 2021 | 9.950 | 9.980 | 9.920 | 9.930 | 1,483,308 | -0.07(-0.70%) |
Apr 16, 2021 | 9.970 | 10.01 | 9.960 | 10.00 | 1,413,800 | -0.01(-0.10%) |
Apr 15, 2021 | 10.00 | 10.03 | 9.970 | 10.01 | 1,197,140 | +0.01(+0.10%) |
Apr 14, 2021 | 10.00 | 10.02 | 9.980 | 10.00 | 1,058,765 | +0.00(+0.00%) |
Apr 13, 2021 | 10.01 | 10.05 | 10.00 | 10.00 | 1,968,108 | -0.04(-0.40%) |
Apr 12, 2021 | 10.06 | 10.08 | 10.02 | 10.04 | 619,544 | -0.02(-0.20%) |
Apr 09, 2021 | 10.14 | 10.14 | 10.05 | 10.06 | 1,071,900 | -0.04(-0.40%) |
Apr 08, 2021 | 10.05 | 10.11 | 10.03 | 10.10 | 711,011 | +0.09(+0.90%) |
Apr 07, 2021 | 10.09 | 10.12 | 10.00 | 10.01 | 3,141,065 | -0.05(-0.50%) |
Apr 06, 2021 | 10.20 | 10.23 | 10.05 | 10.06 | 1,817,939 | -0.13(-1.28%) |
Apr 05, 2021 | 10.20 | 10.29 | 10.18 | 10.19 | 869,601 | -0.01(-0.10%) |
Apr 01, 2021 | 10.17 | 10.23 | 10.16 | 10.20 | 875,700 | +0.03(+0.29%) |
Mar 31, 2021 | 10.20 | 10.25 | 10.10 | 10.17 | 837,684 | +0.01(+0.10%) |
Mar 30, 2021 | 10.07 | 10.20 | 10.07 | 10.16 | 632,890 | +0.05(+0.49%) |
Mar 29, 2021 | 10.32 | 10.33 | 10.05 | 10.11 | 968,184 | -0.19(-1.84%) |
Mar 26, 2021 | 10.20 | 10.33 | 10.11 | 10.30 | 1,354,400 | +0.20(+1.98%) |
Mar 25, 2021 | 10.05 | 10.29 | 10.01 | 10.10 | 1,684,574 | -0.07(-0.69%) |
Mar 24, 2021 | 10.37 | 10.40 | 10.09 | 10.17 | 1,153,402 | -0.08(-0.78%) |
Mar 23, 2021 | 10.46 | 10.49 | 10.21 | 10.25 | 1,339,529 | -0.21(-2.01%) |
Mar 22, 2021 | 10.57 | 10.64 | 10.41 | 10.46 | 845,400 | +0.00(+0.00%) |
Mar 19, 2021 | 10.58 | 10.62 | 10.31 | 10.46 | 1,147,800 | -0.07(-0.66%) |
Mar 18, 2021 | 10.50 | 10.80 | 10.44 | 10.53 | 1,227,658 | +0.03(+0.29%) |
Mar 17, 2021 | 10.53 | 10.88 | 10.41 | 10.50 | 1,851,990 | -0.08(-0.76%) |
Mar 16, 2021 | 10.99 | 11.02 | 10.50 | 10.58 | 1,443,552 | -0.33(-3.02%) |
Mar 15, 2021 | 11.25 | 11.40 | 10.91 | 10.91 | 776,798 | -0.38(-3.37%) |
Mar 12, 2021 | 11.00 | 11.39 | 11.00 | 11.29 | 801,600 | +0.04(+0.36%) |
Mar 11, 2021 | 11.08 | 11.67 | 11.01 | 11.25 | 1,874,263 | +0.41(+3.78%) |
Mar 10, 2021 | 10.89 | 11.15 | 10.56 | 10.84 | 1,512,971 | +0.11(+1.03%) |
Mar 09, 2021 | 10.70 | 10.75 | 10.27 | 10.73 | 1,446,703 | +0.25(+2.39%) |
Mar 08, 2021 | 10.42 | 10.67 | 10.31 | 10.48 | 1,187,013 | -0.05(-0.47%) |
Mar 05, 2021 | 10.74 | 10.74 | 10.00 | 10.53 | 5,154,000 | -0.11(-1.03%) |
Mar 04, 2021 | 10.80 | 10.89 | 10.14 | 10.64 | 3,820,758 | -0.28(-2.56%) |
Mar 03, 2021 | 11.43 | 11.49 | 10.89 | 10.92 | 2,182,080 | -0.38(-3.36%) |
Mar 02, 2021 | 11.57 | 11.60 | 11.12 | 11.30 | 1,064,155 | -0.37(-3.17%) |