Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.820 | 9.850 | 9.820 | 9.840 | 2,335 | +0.02(+0.20%) |
May 27, 2021 | 9.820 | 9.850 | 9.820 | 9.820 | 19,397 | +0.00(+0.00%) |
May 26, 2021 | 9.850 | 9.850 | 9.820 | 9.820 | 13,557 | -0.03(-0.30%) |
May 25, 2021 | 9.830 | 9.850 | 9.825 | 9.850 | 4,619 | +0.04(+0.41%) |
May 24, 2021 | 9.810 | 9.830 | 9.805 | 9.810 | 14,024 | -0.03(-0.34%) |
May 21, 2021 | 9.810 | 9.850 | 9.810 | 9.843 | 5,681 | +0.03(+0.34%) |
May 20, 2021 | 9.870 | 9.870 | 9.810 | 9.810 | 21,045 | -0.06(-0.61%) |
May 18, 2021 | 9.870 | 9.870 | 9.870 | 30 | +0.03(+0.36%) | |
May 17, 2021 | 9.873 | 9.873 | 9.835 | 9.835 | 5,486 | -0.02(-0.25%) |
May 14, 2021 | 9.890 | 9.890 | 9.860 | 9.860 | 1,702 | -0.02(-0.20%) |
May 13, 2021 | 9.870 | 9.900 | 9.850 | 9.880 | 33,176 | +0.01(+0.10%) |
May 12, 2021 | 9.860 | 9.880 | 9.850 | 9.870 | 3,613 | -0.00(-0.02%) |
May 11, 2021 | 9.882 | 9.900 | 9.870 | 9.872 | 32,160 | -0.01(-0.05%) |
May 10, 2021 | 9.900 | 9.900 | 9.878 | 9.878 | 32,446 | -0.04(-0.43%) |
May 07, 2021 | 9.940 | 9.940 | 9.900 | 9.920 | 11,822 | +0.02(+0.20%) |
May 06, 2021 | 9.910 | 9.910 | 9.900 | 9.900 | 27,934 | +0.00(+0.00%) |
May 05, 2021 | 9.900 | 9.950 | 9.900 | 9.900 | 20,703 | -0.05(-0.50%) |
May 04, 2021 | 9.900 | 9.950 | 9.880 | 9.950 | 28,373 | +0.03(+0.30%) |
May 03, 2021 | 9.940 | 9.980 | 9.900 | 9.920 | 13,229 | -0.04(-0.40%) |
Apr 30, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 200 | -0.14(-1.39%) |
Apr 29, 2021 | 9.990 | 10.10 | 9.930 | 10.10 | 10,475 | +0.10(+1.00%) |
Apr 28, 2021 | 9.950 | 10.00 | 9.950 | 10.00 | 78,870 | +0.01(+0.10%) |
Apr 27, 2021 | 10.06 | 10.06 | 9.940 | 9.990 | 10,936 | +0.05(+0.50%) |
Apr 26, 2021 | 9.900 | 9.940 | 9.900 | 9.940 | 1,967 | +0.03(+0.30%) |
Apr 23, 2021 | 9.987 | 9.987 | 9.910 | 9.910 | 187,900 | +0.00(+0.00%) |
Apr 22, 2021 | 9.910 | 9.920 | 9.900 | 9.910 | 2,431 | -0.04(-0.40%) |
Apr 21, 2021 | 9.900 | 9.950 | 9.900 | 9.950 | 10,633 | +0.03(+0.30%) |
Apr 20, 2021 | 9.930 | 9.940 | 9.920 | 9.920 | 11,179 | -0.01(-0.10%) |
Apr 19, 2021 | 9.960 | 9.985 | 9.930 | 9.930 | 6,540 | -0.02(-0.20%) |
Apr 16, 2021 | 9.960 | 9.985 | 9.950 | 9.950 | 7,000 | -0.01(-0.10%) |
Apr 15, 2021 | 9.980 | 9.980 | 9.960 | 9.960 | 3,103 | -0.09(-0.90%) |
Apr 14, 2021 | 9.980 | 10.05 | 9.960 | 10.05 | 5,622 | +0.04(+0.40%) |
Apr 13, 2021 | 9.960 | 10.01 | 9.950 | 10.01 | 1,033 | +0.05(+0.50%) |
Apr 12, 2021 | 9.940 | 9.960 | 9.940 | 9.960 | 204 | -0.05(-0.50%) |
Apr 09, 2021 | 9.950 | 10.01 | 9.950 | 10.01 | 33,700 | +0.04(+0.40%) |
Apr 08, 2021 | 9.950 | 10.00 | 9.950 | 9.970 | 1,341 | -0.01(-0.10%) |
Apr 07, 2021 | 9.900 | 9.980 | 9.900 | 9.980 | 6,661 | +0.03(+0.30%) |
Apr 06, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 600 | -0.01(-0.10%) |
Apr 05, 2021 | 9.950 | 9.960 | 9.900 | 9.960 | 1,600 | +0.09(+0.91%) |
Apr 01, 2021 | 9.890 | 9.920 | 9.870 | 9.870 | 10,800 | +0.02(+0.20%) |
Mar 31, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 58 | +0.00(+0.00%) |
Mar 30, 2021 | 9.890 | 9.890 | 9.850 | 9.850 | 1,820 | +0.00(+0.00%) |
Mar 29, 2021 | 9.850 | 9.860 | 9.840 | 9.850 | 37,130 | -0.03(-0.30%) |
Mar 26, 2021 | 9.850 | 9.910 | 9.820 | 9.880 | 4,900 | +0.06(+0.61%) |
Mar 25, 2021 | 9.880 | 9.880 | 9.720 | 9.820 | 64,471 | -0.03(-0.30%) |
Mar 24, 2021 | 9.840 | 9.880 | 9.831 | 9.850 | 42,260 | -0.01(-0.10%) |
Mar 23, 2021 | 9.990 | 9.990 | 9.860 | 9.860 | 61,700 | -0.06(-0.60%) |
Mar 22, 2021 | 9.910 | 9.950 | 9.900 | 9.920 | 6,517 | -0.03(-0.30%) |
Mar 19, 2021 | 9.940 | 9.970 | 9.900 | 9.950 | 4,700 | +0.04(+0.40%) |
Mar 18, 2021 | 9.930 | 9.940 | 9.900 | 9.910 | 209,920 | +0.01(+0.10%) |
Mar 17, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 43,514 | -0.05(-0.50%) |
Mar 16, 2021 | 9.930 | 9.980 | 9.900 | 9.950 | 5,036 | -0.01(-0.10%) |
Mar 15, 2021 | 9.970 | 9.970 | 9.960 | 9.960 | 3,953 | +0.00(+0.00%) |
Mar 12, 2021 | 10.01 | 10.01 | 9.960 | 9.960 | 6,100 | +0.00(+0.00%) |
Mar 11, 2021 | 10.05 | 10.05 | 9.960 | 9.960 | 104,391 | +0.00(+0.00%) |
Mar 10, 2021 | 10.00 | 10.02 | 9.950 | 9.960 | 145,039 | -0.04(-0.40%) |
Mar 09, 2021 | 9.970 | 10.04 | 9.959 | 10.00 | 22,379 | +0.10(+1.01%) |
Mar 08, 2021 | 9.945 | 9.945 | 9.900 | 9.900 | 79,800 | -0.01(-0.10%) |
Mar 05, 2021 | 9.990 | 10.04 | 9.850 | 9.910 | 106,000 | -0.04(-0.40%) |
Mar 04, 2021 | 9.950 | 10.05 | 9.950 | 9.950 | 79,614 | -0.07(-0.70%) |
Mar 03, 2021 | 10.01 | 10.07 | 9.920 | 10.02 | 52,610 | -0.01(-0.10%) |
Mar 02, 2021 | 10.14 | 10.14 | 9.970 | 10.03 | 72,132 | -0.17(-1.67%) |