Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2021 | 10.01 | 10.01 | 10.01 | 0 | +0.26(+2.67%) | |
May 18, 2021 | 9.800 | 9.820 | 9.650 | 9.750 | 295,981 | -0.11(-1.12%) |
May 17, 2021 | 9.720 | 9.900 | 9.710 | 9.860 | 111,282 | +0.08(+0.82%) |
May 14, 2021 | 9.960 | 9.960 | 9.700 | 9.780 | 334,493 | -0.14(-1.41%) |
May 13, 2021 | 9.790 | 10.05 | 9.350 | 9.920 | 971,725 | -0.05(-0.50%) |
May 12, 2021 | 9.970 | 9.980 | 9.960 | 9.970 | 1,059,935 | +0.00(+0.00%) |
May 11, 2021 | 9.970 | 9.990 | 9.960 | 9.970 | 1,582,374 | -0.01(-0.10%) |
May 10, 2021 | 10.00 | 10.00 | 9.960 | 9.980 | 632,269 | +0.00(+0.00%) |
May 07, 2021 | 9.970 | 9.987 | 9.970 | 9.980 | 227,472 | +0.00(+0.00%) |
May 06, 2021 | 9.980 | 10.00 | 9.965 | 9.980 | 317,265 | +0.00(+0.00%) |
May 05, 2021 | 9.970 | 10.01 | 9.960 | 9.980 | 444,693 | -0.02(-0.20%) |
May 04, 2021 | 10.03 | 10.03 | 9.960 | 10.00 | 313,538 | -0.01(-0.10%) |
May 03, 2021 | 9.980 | 10.01 | 9.950 | 10.01 | 498,233 | +0.02(+0.20%) |
Apr 30, 2021 | 9.960 | 9.990 | 9.910 | 9.990 | 251,000 | +0.03(+0.30%) |
Apr 29, 2021 | 9.930 | 9.970 | 9.870 | 9.960 | 164,618 | +0.04(+0.40%) |
Apr 28, 2021 | 9.900 | 9.920 | 9.900 | 9.920 | 26,880 | +0.03(+0.30%) |
Apr 27, 2021 | 9.920 | 9.980 | 9.870 | 9.890 | 235,783 | -0.03(-0.30%) |
Apr 26, 2021 | 9.910 | 9.965 | 9.900 | 9.920 | 163,272 | +0.02(+0.20%) |
Apr 23, 2021 | 9.920 | 9.990 | 9.890 | 9.900 | 331,100 | -0.06(-0.60%) |
Apr 22, 2021 | 9.910 | 9.990 | 9.900 | 9.960 | 405,701 | +0.09(+0.91%) |
Apr 21, 2021 | 9.920 | 9.960 | 9.870 | 9.870 | 385,755 | -0.08(-0.80%) |
Apr 20, 2021 | 9.880 | 9.980 | 9.860 | 9.950 | 217,855 | +0.06(+0.61%) |
Apr 19, 2021 | 9.920 | 9.980 | 9.850 | 9.890 | 260,454 | -0.04(-0.40%) |
Apr 16, 2021 | 9.920 | 10.09 | 9.900 | 9.930 | 359,700 | +0.01(+0.10%) |
Apr 15, 2021 | 9.970 | 9.980 | 9.920 | 9.920 | 105,342 | -0.07(-0.70%) |
Apr 14, 2021 | 9.950 | 9.990 | 9.920 | 9.990 | 261,656 | +0.03(+0.30%) |
Apr 13, 2021 | 9.950 | 9.990 | 9.930 | 9.960 | 168,921 | +0.02(+0.20%) |
Apr 12, 2021 | 9.930 | 9.990 | 9.910 | 9.940 | 158,312 | -0.05(-0.50%) |
Apr 09, 2021 | 9.990 | 10.02 | 9.850 | 9.990 | 584,400 | +0.00(+0.00%) |
Apr 08, 2021 | 10.00 | 10.00 | 9.950 | 9.990 | 157,367 | +0.00(+0.00%) |
Apr 07, 2021 | 10.00 | 10.02 | 9.950 | 9.990 | 615,901 | +0.01(+0.10%) |
Apr 06, 2021 | 9.980 | 10.05 | 9.950 | 9.980 | 442,805 | +0.02(+0.20%) |
Apr 05, 2021 | 9.960 | 10.00 | 9.900 | 9.960 | 979,453 | +0.06(+0.61%) |
Apr 01, 2021 | 9.900 | 9.970 | 9.870 | 9.900 | 138,600 | +0.02(+0.20%) |
Mar 31, 2021 | 9.860 | 9.880 | 9.850 | 9.880 | 290,257 | +0.02(+0.20%) |
Mar 30, 2021 | 9.900 | 9.935 | 9.860 | 9.860 | 1,065,215 | -0.05(-0.50%) |
Mar 29, 2021 | 9.960 | 9.990 | 9.860 | 9.910 | 1,087,308 | -0.08(-0.80%) |
Mar 26, 2021 | 10.00 | 10.00 | 9.830 | 9.990 | 798,100 | +0.01(+0.10%) |
Mar 25, 2021 | 9.680 | 9.980 | 9.640 | 9.980 | 574,168 | +0.24(+2.46%) |
Mar 24, 2021 | 9.900 | 9.908 | 9.700 | 9.740 | 655,503 | -0.16(-1.62%) |
Mar 23, 2021 | 9.940 | 9.940 | 9.820 | 9.900 | 176,111 | -0.03(-0.30%) |
Mar 22, 2021 | 10.00 | 10.00 | 9.910 | 9.930 | 81,444 | -0.04(-0.40%) |
Mar 19, 2021 | 9.930 | 10.01 | 9.900 | 9.970 | 193,100 | +0.05(+0.50%) |
Mar 18, 2021 | 9.930 | 9.970 | 9.900 | 9.920 | 231,300 | -0.03(-0.30%) |
Mar 17, 2021 | 9.970 | 9.970 | 9.920 | 9.950 | 94,449 | +0.01(+0.10%) |
Mar 16, 2021 | 9.920 | 9.975 | 9.920 | 9.940 | 142,095 | -0.02(-0.20%) |
Mar 15, 2021 | 9.970 | 10.00 | 9.940 | 9.960 | 302,079 | +0.02(+0.20%) |
Mar 12, 2021 | 9.950 | 9.970 | 9.900 | 9.940 | 243,100 | -0.04(-0.40%) |
Mar 11, 2021 | 9.950 | 10.00 | 9.900 | 9.980 | 770,486 | +0.05(+0.50%) |
Mar 10, 2021 | 9.970 | 10.00 | 9.920 | 9.930 | 383,024 | -0.04(-0.40%) |
Mar 09, 2021 | 9.980 | 10.05 | 9.950 | 9.970 | 247,636 | +0.02(+0.20%) |
Mar 08, 2021 | 10.06 | 10.10 | 9.945 | 9.950 | 239,681 | -0.11(-1.09%) |
Mar 05, 2021 | 9.980 | 10.15 | 9.960 | 10.06 | 819,300 | +0.07(+0.70%) |
Mar 04, 2021 | 10.02 | 10.08 | 9.950 | 9.990 | 718,261 | -0.10(-0.99%) |
Mar 03, 2021 | 10.05 | 10.09 | 10.00 | 10.09 | 267,920 | +0.01(+0.10%) |
Mar 02, 2021 | 10.06 | 10.14 | 10.01 | 10.08 | 294,696 | -0.01(-0.10%) |