Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 10.00 | 9.930 | 9.950 | 2,400 | -0.07(-0.70%) |
May 27, 2021 | 10.02 | 10.02 | 10.02 | 10.02 | 1,000 | +0.01(+0.10%) |
May 26, 2021 | 9.974 | 10.01 | 9.974 | 10.01 | 505 | +0.01(+0.10%) |
May 24, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.26%) | |
May 21, 2021 | 9.930 | 9.974 | 9.930 | 9.974 | 1,014 | -0.02(-0.16%) |
May 20, 2021 | 9.940 | 10.00 | 9.930 | 9.990 | 6,519 | +0.09(+0.91%) |
May 19, 2021 | 9.970 | 9.970 | 9.890 | 9.900 | 12,627 | -0.02(-0.20%) |
May 18, 2021 | 9.940 | 9.940 | 9.910 | 9.920 | 2,834 | -0.06(-0.60%) |
May 17, 2021 | 10.00 | 10.01 | 9.925 | 9.980 | 137,832 | +0.02(+0.20%) |
May 14, 2021 | 9.960 | 9.970 | 9.950 | 9.960 | 4,119 | +0.01(+0.10%) |
May 13, 2021 | 9.930 | 9.965 | 9.910 | 9.950 | 15,958 | +0.02(+0.20%) |
May 12, 2021 | 9.910 | 9.950 | 9.900 | 9.930 | 182,931 | -0.01(-0.10%) |
May 11, 2021 | 9.920 | 9.950 | 9.890 | 9.940 | 277,303 | -0.04(-0.40%) |
May 10, 2021 | 10.00 | 10.00 | 9.920 | 9.980 | 819,173 | -0.01(-0.10%) |
May 07, 2021 | 10.00 | 10.01 | 9.970 | 9.990 | 286,361 | -0.01(-0.10%) |
May 06, 2021 | 10.03 | 10.07 | 9.990 | 10.00 | 1,491,589 | -0.05(-0.50%) |
May 05, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 57,401 | -0.05(-0.50%) |
May 04, 2021 | 10.05 | 10.10 | 10.05 | 10.10 | 6,840 | +0.00(+0.00%) |
May 03, 2021 | 10.10 | 10.10 | 10.10 | 3 | +0.00(+0.00%) | |
Apr 30, 2021 | 10.12 | 10.12 | 10.00 | 10.10 | 259,400 | -0.12(-1.17%) |
Apr 29, 2021 | 10.30 | 10.30 | 10.22 | 10.22 | 19,281 | -0.08(-0.78%) |
Apr 28, 2021 | 10.26 | 10.30 | 10.26 | 10.30 | 12,123 | +0.08(+0.78%) |
Apr 27, 2021 | 10.30 | 10.30 | 10.11 | 10.22 | 1,869 | +0.01(+0.10%) |
Apr 26, 2021 | 10.10 | 10.27 | 10.10 | 10.21 | 273,122 | +0.11(+1.09%) |
Apr 23, 2021 | 10.06 | 10.10 | 10.06 | 10.10 | 1,100 | -0.03(-0.27%) |
Apr 22, 2021 | 10.06 | 10.13 | 10.06 | 10.13 | 941 | -0.05(-0.52%) |
Apr 21, 2021 | 10.07 | 10.18 | 10.06 | 10.18 | 1,739 | +0.08(+0.79%) |
Apr 20, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 4,000 | -0.10(-0.98%) |
Apr 19, 2021 | 10.15 | 10.20 | 10.10 | 10.20 | 10,825 | +0.05(+0.49%) |
Apr 16, 2021 | 10.21 | 10.21 | 10.15 | 10.15 | 22,300 | -0.15(-1.46%) |
Apr 15, 2021 | 10.30 | 10.30 | 10.25 | 10.30 | 223,339 | +0.15(+1.48%) |
Apr 14, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 239 | -0.05(-0.49%) |
Apr 13, 2021 | 10.42 | 10.42 | 10.20 | 10.20 | 3,369 | +0.00(+0.00%) |
Apr 12, 2021 | 10.42 | 10.43 | 10.06 | 10.20 | 17,854 | -0.04(-0.39%) |
Apr 09, 2021 | 10.23 | 10.24 | 10.10 | 10.24 | 10,100 | +0.07(+0.69%) |
Apr 08, 2021 | 10.27 | 10.27 | 10.15 | 10.17 | 2,565 | +0.06(+0.59%) |
Apr 07, 2021 | 10.11 | 10.11 | 10.06 | 10.11 | 4,648 | +0.01(+0.10%) |
Apr 06, 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 1,344 | -0.02(-0.20%) |
Apr 05, 2021 | 10.10 | 10.17 | 10.10 | 10.12 | 19,451 | +0.06(+0.60%) |
Apr 01, 2021 | 10.10 | 10.13 | 10.06 | 10.06 | 900 | +0.01(+0.10%) |
Mar 31, 2021 | 10.16 | 10.16 | 10.05 | 10.05 | 11,328 | +0.05(+0.50%) |
Mar 30, 2021 | 10.28 | 10.28 | 10.00 | 10.00 | 1,417 | +0.05(+0.50%) |
Mar 29, 2021 | 10.00 | 10.05 | 9.896 | 9.950 | 27,021 | -0.05(-0.50%) |
Mar 26, 2021 | 10.14 | 10.47 | 9.980 | 10.00 | 31,500 | +0.04(+0.40%) |
Mar 25, 2021 | 10.01 | 10.01 | 9.880 | 9.960 | 75,561 | -0.07(-0.70%) |
Mar 24, 2021 | 10.05 | 10.08 | 9.970 | 10.03 | 117,412 | -0.04(-0.40%) |
Mar 23, 2021 | 10.20 | 10.20 | 10.06 | 10.07 | 65,628 | -0.15(-1.47%) |
Mar 22, 2021 | 10.37 | 10.38 | 10.20 | 10.22 | 52,975 | -0.08(-0.78%) |
Mar 19, 2021 | 10.27 | 10.38 | 10.23 | 10.30 | 113,900 | +0.08(+0.78%) |
Mar 18, 2021 | 10.42 | 10.50 | 10.20 | 10.22 | 193,507 | -0.28(-2.67%) |
Mar 17, 2021 | 10.45 | 10.63 | 10.40 | 10.50 | 121,899 | -0.03(-0.28%) |
Mar 16, 2021 | 10.35 | 10.53 | 10.35 | 10.53 | 198,430 | +0.06(+0.57%) |
Mar 15, 2021 | 10.30 | 10.56 | 10.26 | 10.47 | 459,062 | +0.17(+1.65%) |
Mar 12, 2021 | 10.21 | 10.35 | 10.21 | 10.30 | 94,700 | +0.07(+0.68%) |
Mar 11, 2021 | 10.34 | 10.34 | 10.20 | 10.23 | 6,340 | +0.03(+0.29%) |
Mar 10, 2021 | 10.15 | 10.34 | 10.10 | 10.20 | 121,582 | +0.05(+0.49%) |
Mar 09, 2021 | 10.20 | 10.20 | 10.12 | 10.15 | 67,187 | -0.05(-0.49%) |
Mar 08, 2021 | 10.32 | 10.40 | 10.11 | 10.20 | 730,718 | +0.00(+0.00%) |