Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.850 | 9.850 | 9.840 | 9.840 | 3,621 | +0.00(+0.00%) |
May 27, 2021 | 9.850 | 9.850 | 9.840 | 9.840 | 13,902 | -0.02(-0.20%) |
May 26, 2021 | 9.870 | 9.870 | 9.800 | 9.860 | 26,424 | +0.01(+0.10%) |
May 25, 2021 | 9.870 | 9.870 | 9.830 | 9.850 | 109,828 | -0.01(-0.10%) |
May 24, 2021 | 9.870 | 9.890 | 9.850 | 9.860 | 11,751 | -0.03(-0.27%) |
May 21, 2021 | 9.850 | 9.886 | 9.850 | 9.886 | 1,226 | +0.04(+0.37%) |
May 20, 2021 | 9.860 | 9.860 | 9.850 | 9.850 | 5,949 | +0.00(+0.00%) |
May 19, 2021 | 9.875 | 9.875 | 9.850 | 9.850 | 43,500 | -0.03(-0.25%) |
May 18, 2021 | 9.875 | 9.875 | 9.875 | 9.875 | 525 | -0.01(-0.10%) |
May 17, 2021 | 9.850 | 9.920 | 9.850 | 9.885 | 2,039 | -0.02(-0.15%) |
May 14, 2021 | 9.900 | 9.900 | 9.850 | 9.900 | 2,313 | +0.00(+0.00%) |
May 13, 2021 | 9.890 | 9.900 | 9.850 | 9.900 | 10,244 | +0.05(+0.51%) |
May 12, 2021 | 9.850 | 9.950 | 9.850 | 9.850 | 4,364 | -0.02(-0.20%) |
May 11, 2021 | 9.900 | 9.900 | 9.810 | 9.870 | 30,543 | -0.01(-0.10%) |
May 10, 2021 | 9.920 | 9.920 | 9.880 | 9.880 | 1,776 | -0.02(-0.20%) |
May 07, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 4,610 | +0.00(+0.00%) |
May 06, 2021 | 9.900 | 9.915 | 9.900 | 9.900 | 13,134 | +0.00(+0.00%) |
May 05, 2021 | 9.930 | 9.930 | 9.880 | 9.900 | 1,819 | -0.03(-0.30%) |
May 04, 2021 | 9.980 | 10.04 | 9.930 | 9.930 | 8,532 | +0.03(+0.30%) |
May 03, 2021 | 9.890 | 9.940 | 9.890 | 9.900 | 4,724 | -0.01(-0.10%) |
Apr 30, 2021 | 9.920 | 9.920 | 9.870 | 9.910 | 13,500 | +0.01(+0.10%) |
Apr 29, 2021 | 9.900 | 9.950 | 9.900 | 9.900 | 2,367 | -0.05(-0.50%) |
Apr 28, 2021 | 9.950 | 9.950 | 9.870 | 9.950 | 14,380 | +0.06(+0.61%) |
Apr 27, 2021 | 9.940 | 9.940 | 9.830 | 9.890 | 97,717 | -0.04(-0.35%) |
Apr 26, 2021 | 9.930 | 9.931 | 9.850 | 9.925 | 87,805 | +0.06(+0.56%) |
Apr 23, 2021 | 9.900 | 9.905 | 9.870 | 9.870 | 11,800 | -0.06(-0.60%) |
Apr 22, 2021 | 9.860 | 9.940 | 9.860 | 9.930 | 1,530 | +0.02(+0.20%) |
Apr 21, 2021 | 9.890 | 9.925 | 9.890 | 9.910 | 13,890 | +0.00(+0.00%) |
Apr 20, 2021 | 9.930 | 9.950 | 9.900 | 9.910 | 32,846 | +0.00(+0.00%) |
Apr 19, 2021 | 9.910 | 9.930 | 9.910 | 9.910 | 7,634 | +0.01(+0.10%) |
Apr 16, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 5,200 | +0.00(+0.00%) |
Apr 15, 2021 | 9.860 | 9.910 | 9.850 | 9.900 | 11,915 | -0.03(-0.30%) |
Apr 14, 2021 | 9.860 | 9.930 | 9.852 | 9.930 | 17,330 | -0.02(-0.20%) |
Apr 13, 2021 | 9.920 | 9.970 | 9.900 | 9.950 | 8,316 | +0.02(+0.20%) |
Apr 12, 2021 | 9.980 | 9.990 | 9.930 | 9.930 | 2,403 | -0.07(-0.69%) |
Apr 09, 2021 | 9.980 | 9.998 | 9.970 | 9.998 | 4,700 | +0.02(+0.19%) |
Apr 08, 2021 | 9.970 | 9.980 | 9.880 | 9.980 | 24,821 | +0.03(+0.30%) |
Apr 07, 2021 | 9.930 | 9.950 | 9.860 | 9.950 | 7,599 | +0.08(+0.81%) |
Apr 06, 2021 | 9.900 | 9.910 | 9.870 | 9.870 | 1,405 | -0.01(-0.05%) |
Apr 05, 2021 | 9.820 | 9.970 | 9.820 | 9.875 | 2,715 | +0.02(+0.15%) |
Apr 01, 2021 | 9.880 | 9.970 | 9.820 | 9.860 | 20,600 | +0.09(+0.92%) |
Mar 31, 2021 | 9.830 | 9.840 | 9.720 | 9.770 | 12,580 | -0.09(-0.91%) |
Mar 30, 2021 | 9.840 | 9.980 | 9.840 | 9.860 | 2,828 | +0.04(+0.41%) |
Mar 29, 2021 | 9.880 | 9.960 | 9.820 | 9.820 | 8,914 | -0.15(-1.50%) |
Mar 26, 2021 | 9.800 | 9.970 | 9.800 | 9.970 | 27,600 | +0.21(+2.15%) |
Mar 25, 2021 | 9.750 | 9.779 | 9.664 | 9.760 | 22,417 | +0.00(+0.00%) |
Mar 24, 2021 | 9.877 | 9.877 | 9.750 | 9.760 | 58,766 | -0.08(-0.81%) |
Mar 23, 2021 | 9.853 | 9.874 | 9.840 | 9.840 | 17,791 | -0.02(-0.20%) |
Mar 22, 2021 | 9.901 | 9.925 | 9.860 | 9.860 | 6,707 | -0.08(-0.80%) |
Mar 19, 2021 | 9.980 | 10.000 | 9.860 | 9.940 | 32,400 | -0.01(-0.10%) |
Mar 18, 2021 | 9.990 | 9.990 | 9.950 | 9.950 | 1,444 | -0.04(-0.40%) |
Mar 17, 2021 | 9.895 | 9.990 | 9.850 | 9.990 | 10,105 | +0.09(+0.91%) |
Mar 16, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 3,618 | +0.00(+0.00%) |
Mar 15, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 9,047 | +0.00(+0.00%) |
Mar 12, 2021 | 9.910 | 9.910 | 9.870 | 9.900 | 26,400 | +0.03(+0.30%) |
Mar 11, 2021 | 9.940 | 9.940 | 9.860 | 9.870 | 117,889 | -0.02(-0.20%) |
Mar 10, 2021 | 9.950 | 9.955 | 9.890 | 9.890 | 14,722 | -0.01(-0.10%) |
Mar 09, 2021 | 9.920 | 9.980 | 9.890 | 9.900 | 26,335 | -0.03(-0.30%) |
Mar 08, 2021 | 9.910 | 9.990 | 9.890 | 9.930 | 8,672 | +0.01(+0.10%) |
Mar 05, 2021 | 9.900 | 9.960 | 9.850 | 9.920 | 32,500 | +0.02(+0.20%) |
Mar 04, 2021 | 10.01 | 10.01 | 9.630 | 9.900 | 25,434 | -0.10(-1.00%) |
Mar 03, 2021 | 10.06 | 10.07 | 9.910 | 10.00 | 34,942 | +0.04(+0.40%) |
Mar 02, 2021 | 10.19 | 10.19 | 9.810 | 9.960 | 69,990 | -0.21(-2.06%) |