Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.650 | 9.670 | 9.650 | 9.660 | 2,602 | +0.01(+0.10%) |
May 27, 2021 | 9.680 | 9.690 | 9.650 | 9.650 | 3,202 | -0.02(-0.21%) |
May 26, 2021 | 9.650 | 9.730 | 9.650 | 9.670 | 5,452 | +0.02(+0.21%) |
May 25, 2021 | 9.690 | 9.700 | 9.650 | 9.650 | 20,229 | -0.05(-0.52%) |
May 24, 2021 | 9.720 | 9.730 | 9.670 | 9.700 | 16,747 | -0.02(-0.21%) |
May 21, 2021 | 9.700 | 9.720 | 9.700 | 9.720 | 43,969 | +0.02(+0.21%) |
May 20, 2021 | 9.700 | 9.700 | 9.650 | 9.700 | 1,304 | -0.01(-0.10%) |
May 19, 2021 | 9.710 | 9.710 | 9.680 | 9.710 | 1,262 | +0.00(+0.00%) |
May 18, 2021 | 9.654 | 9.710 | 9.654 | 9.710 | 10,500 | -0.01(-0.10%) |
May 17, 2021 | 9.660 | 9.720 | 9.660 | 9.720 | 13,859 | +0.02(+0.21%) |
May 14, 2021 | 9.700 | 9.710 | 9.660 | 9.700 | 5,708 | +0.01(+0.10%) |
May 13, 2021 | 9.690 | 9.690 | 9.660 | 9.690 | 5,775 | +0.04(+0.41%) |
May 12, 2021 | 9.650 | 9.700 | 9.650 | 9.650 | 7,368 | -0.02(-0.21%) |
May 11, 2021 | 9.660 | 9.700 | 9.650 | 9.670 | 50,369 | -0.04(-0.41%) |
May 10, 2021 | 9.710 | 9.710 | 9.680 | 9.710 | 7,130 | +0.02(+0.21%) |
May 07, 2021 | 9.710 | 9.710 | 9.690 | 9.690 | 3,703 | -0.02(-0.19%) |
May 06, 2021 | 9.690 | 9.710 | 9.680 | 9.708 | 11,529 | +0.02(+0.19%) |
May 05, 2021 | 9.700 | 9.708 | 9.680 | 9.690 | 194,863 | +0.00(+0.00%) |
May 04, 2021 | 9.710 | 9.720 | 9.690 | 9.690 | 17,226 | -0.01(-0.10%) |
May 03, 2021 | 9.730 | 9.740 | 9.690 | 9.700 | 35,641 | -0.01(-0.10%) |
Apr 30, 2021 | 9.710 | 9.710 | 9.650 | 9.710 | 44,900 | +0.00(+0.00%) |
Apr 29, 2021 | 9.720 | 9.770 | 9.700 | 9.710 | 21,183 | -0.01(-0.10%) |
Apr 28, 2021 | 9.720 | 9.760 | 9.710 | 9.720 | 69,078 | +0.02(+0.21%) |
Apr 27, 2021 | 9.720 | 9.730 | 9.680 | 9.700 | 229,480 | +0.00(+0.00%) |
Apr 26, 2021 | 9.730 | 9.745 | 9.700 | 9.700 | 12,208 | -0.05(-0.51%) |
Apr 23, 2021 | 9.700 | 9.750 | 9.700 | 9.750 | 9,800 | +0.05(+0.52%) |
Apr 22, 2021 | 9.730 | 9.750 | 9.700 | 9.700 | 7,257 | -0.07(-0.72%) |
Apr 21, 2021 | 9.740 | 9.770 | 9.740 | 9.770 | 23,853 | +0.03(+0.31%) |
Apr 20, 2021 | 9.800 | 9.800 | 9.700 | 9.740 | 53,060 | -0.05(-0.51%) |
Apr 19, 2021 | 9.840 | 9.840 | 9.760 | 9.790 | 156,623 | -0.05(-0.51%) |
Apr 16, 2021 | 9.830 | 9.840 | 9.760 | 9.840 | 223,600 | +0.01(+0.10%) |
Apr 15, 2021 | 9.760 | 9.830 | 9.760 | 9.830 | 197,780 | +0.00(+0.00%) |
Apr 14, 2021 | 9.750 | 9.830 | 9.740 | 9.830 | 359,305 | +0.07(+0.72%) |
Apr 13, 2021 | 9.760 | 9.760 | 9.700 | 9.760 | 4,322 | -0.01(-0.10%) |
Apr 12, 2021 | 9.730 | 9.770 | 9.720 | 9.770 | 51,662 | +0.05(+0.51%) |
Apr 09, 2021 | 9.700 | 9.730 | 9.700 | 9.720 | 82,100 | +0.02(+0.21%) |
Apr 08, 2021 | 9.700 | 9.710 | 9.660 | 9.700 | 91,365 | +0.00(+0.00%) |
Apr 07, 2021 | 9.740 | 9.740 | 9.700 | 9.700 | 8,403 | -0.01(-0.10%) |
Apr 06, 2021 | 9.680 | 9.710 | 9.659 | 9.710 | 117,326 | +0.01(+0.10%) |
Apr 05, 2021 | 9.740 | 9.740 | 9.700 | 9.700 | 87,111 | -0.03(-0.31%) |
Apr 01, 2021 | 9.660 | 9.730 | 9.660 | 9.730 | 82,800 | +0.10(+1.04%) |
Mar 31, 2021 | 9.680 | 9.680 | 9.610 | 9.630 | 28,267 | +0.00(+0.00%) |
Mar 30, 2021 | 9.650 | 9.670 | 9.600 | 9.630 | 41,445 | -0.03(-0.31%) |
Mar 29, 2021 | 9.680 | 9.685 | 9.640 | 9.660 | 319,916 | +0.01(+0.10%) |
Mar 26, 2021 | 9.570 | 9.690 | 9.550 | 9.650 | 35,000 | +0.08(+0.84%) |
Mar 25, 2021 | 9.560 | 9.600 | 9.550 | 9.570 | 26,255 | -0.04(-0.42%) |
Mar 24, 2021 | 9.675 | 9.675 | 9.590 | 9.610 | 396,467 | -0.03(-0.31%) |
Mar 23, 2021 | 9.660 | 9.670 | 9.590 | 9.640 | 176,712 | -0.04(-0.41%) |
Mar 22, 2021 | 9.650 | 9.680 | 9.650 | 9.680 | 10,373 | +0.00(+0.00%) |
Mar 19, 2021 | 9.660 | 9.680 | 9.660 | 9.680 | 35,900 | +0.00(+0.00%) |
Mar 18, 2021 | 9.700 | 9.700 | 9.640 | 9.680 | 63,709 | -0.02(-0.21%) |
Mar 17, 2021 | 9.720 | 9.730 | 9.690 | 9.700 | 17,559 | -0.01(-0.10%) |
Mar 16, 2021 | 9.720 | 9.730 | 9.710 | 9.710 | 13,811 | +0.01(+0.11%) |
Mar 15, 2021 | 9.760 | 9.760 | 9.690 | 9.700 | 75,531 | -0.02(-0.21%) |
Mar 12, 2021 | 9.700 | 9.740 | 9.700 | 9.720 | 29,700 | -0.02(-0.21%) |
Mar 11, 2021 | 9.700 | 9.740 | 9.700 | 9.740 | 835,909 | +0.01(+0.10%) |
Mar 10, 2021 | 9.760 | 9.770 | 9.710 | 9.730 | 196,644 | -0.01(-0.10%) |
Mar 09, 2021 | 9.800 | 9.920 | 9.720 | 9.740 | 47,834 | +0.02(+0.15%) |
Mar 08, 2021 | 9.820 | 9.820 | 9.710 | 9.725 | 273,281 | -0.04(-0.36%) |
Mar 05, 2021 | 9.740 | 9.775 | 9.650 | 9.760 | 66,900 | +0.07(+0.72%) |
Mar 04, 2021 | 9.820 | 9.820 | 9.620 | 9.690 | 742,469 | -0.07(-0.72%) |