Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.690 | 9.720 | 9.690 | 9.720 | 2,604 | +0.00(+0.00%) |
May 27, 2021 | 9.680 | 9.720 | 9.660 | 9.720 | 7,687 | +0.00(+0.00%) |
May 26, 2021 | 9.750 | 9.760 | 9.690 | 9.720 | 9,304 | +0.00(+0.00%) |
May 25, 2021 | 9.720 | 9.740 | 9.650 | 9.720 | 9,170 | +0.00(+0.00%) |
May 24, 2021 | 9.690 | 9.720 | 9.690 | 9.720 | 4,506 | +0.00(+0.00%) |
May 21, 2021 | 9.700 | 9.740 | 9.690 | 9.720 | 30,673 | +0.07(+0.73%) |
May 20, 2021 | 9.650 | 9.660 | 9.650 | 9.650 | 8,450 | -0.03(-0.31%) |
May 19, 2021 | 9.720 | 9.730 | 9.634 | 9.680 | 22,858 | +0.01(+0.10%) |
May 18, 2021 | 9.650 | 9.700 | 9.646 | 9.670 | 41,654 | +0.02(+0.21%) |
May 17, 2021 | 9.670 | 9.750 | 9.620 | 9.650 | 130,016 | -0.02(-0.21%) |
May 14, 2021 | 9.700 | 9.750 | 9.610 | 9.670 | 44,378 | -0.04(-0.41%) |
May 13, 2021 | 9.720 | 9.740 | 9.710 | 9.710 | 37,187 | +0.00(+0.00%) |
May 12, 2021 | 9.720 | 9.770 | 9.710 | 9.710 | 138,952 | -0.01(-0.10%) |
May 11, 2021 | 9.750 | 9.770 | 9.720 | 9.720 | 59,040 | -0.05(-0.51%) |
May 10, 2021 | 9.760 | 9.770 | 9.750 | 9.770 | 15,681 | +0.02(+0.21%) |
May 07, 2021 | 9.770 | 9.790 | 9.750 | 9.750 | 36,934 | +0.01(+0.10%) |
May 06, 2021 | 9.739 | 9.780 | 9.739 | 9.740 | 5,395 | +0.01(+0.10%) |
May 05, 2021 | 9.720 | 9.810 | 9.720 | 9.730 | 234,531 | -0.01(-0.10%) |
May 04, 2021 | 9.740 | 9.770 | 9.710 | 9.740 | 148,827 | -0.03(-0.31%) |
May 03, 2021 | 9.750 | 9.780 | 9.750 | 9.770 | 16,196 | -0.02(-0.20%) |
Apr 30, 2021 | 9.770 | 9.790 | 9.740 | 9.790 | 10,700 | +0.01(+0.10%) |
Apr 29, 2021 | 9.810 | 9.810 | 9.730 | 9.780 | 19,404 | -0.01(-0.10%) |
Apr 28, 2021 | 9.740 | 9.790 | 9.710 | 9.790 | 5,677 | +0.05(+0.51%) |
Apr 27, 2021 | 9.730 | 9.750 | 9.710 | 9.740 | 20,205 | +0.03(+0.31%) |
Apr 26, 2021 | 9.720 | 9.790 | 9.710 | 9.710 | 15,512 | +0.01(+0.10%) |
Apr 23, 2021 | 9.720 | 9.740 | 9.700 | 9.700 | 116,900 | -0.02(-0.21%) |
Apr 22, 2021 | 9.730 | 9.750 | 9.700 | 9.720 | 63,865 | -0.02(-0.21%) |
Apr 21, 2021 | 9.740 | 9.780 | 9.730 | 9.740 | 49,659 | -0.04(-0.41%) |
Apr 20, 2021 | 9.800 | 9.850 | 9.780 | 9.780 | 213,364 | -0.07(-0.71%) |
Apr 19, 2021 | 9.790 | 9.850 | 9.770 | 9.850 | 95,607 | +0.03(+0.31%) |
Apr 16, 2021 | 9.840 | 9.840 | 9.800 | 9.820 | 66,100 | +0.01(+0.10%) |
Apr 15, 2021 | 9.775 | 9.840 | 9.775 | 9.810 | 65,010 | +0.01(+0.10%) |
Apr 14, 2021 | 9.730 | 9.830 | 9.730 | 9.800 | 412,293 | +0.07(+0.72%) |
Apr 13, 2021 | 9.785 | 9.800 | 9.725 | 9.730 | 79,149 | -0.04(-0.41%) |
Apr 12, 2021 | 9.800 | 9.800 | 9.730 | 9.770 | 85,514 | -0.03(-0.31%) |
Apr 09, 2021 | 9.720 | 9.820 | 9.720 | 9.800 | 49,200 | +0.02(+0.20%) |
Apr 08, 2021 | 9.737 | 9.790 | 9.710 | 9.780 | 59,675 | +0.04(+0.41%) |
Apr 07, 2021 | 9.710 | 9.750 | 9.660 | 9.740 | 315,456 | +0.06(+0.62%) |
Apr 06, 2021 | 9.700 | 9.710 | 9.670 | 9.680 | 303,005 | +0.01(+0.10%) |
Apr 05, 2021 | 9.780 | 9.790 | 9.650 | 9.670 | 344,944 | -0.12(-1.23%) |
Apr 01, 2021 | 9.700 | 9.800 | 9.690 | 9.790 | 139,600 | +0.10(+1.03%) |
Mar 31, 2021 | 9.670 | 9.720 | 9.640 | 9.690 | 215,147 | -0.04(-0.46%) |
Mar 30, 2021 | 9.670 | 9.756 | 9.670 | 9.735 | 59,009 | -0.07(-0.66%) |
Mar 29, 2021 | 9.835 | 9.835 | 9.650 | 9.800 | 31,596 | +0.05(+0.51%) |
Mar 26, 2021 | 9.710 | 9.780 | 9.700 | 9.750 | 36,500 | +0.10(+1.04%) |
Mar 25, 2021 | 9.645 | 9.708 | 9.570 | 9.650 | 169,718 | -0.03(-0.31%) |
Mar 24, 2021 | 9.750 | 9.804 | 9.550 | 9.680 | 148,689 | -0.02(-0.21%) |
Mar 23, 2021 | 9.880 | 9.880 | 9.610 | 9.700 | 184,398 | -0.17(-1.72%) |
Mar 22, 2021 | 9.810 | 9.910 | 9.810 | 9.870 | 41,657 | -0.01(-0.10%) |
Mar 19, 2021 | 9.890 | 9.930 | 9.780 | 9.880 | 41,400 | +0.02(+0.20%) |
Mar 18, 2021 | 9.930 | 9.930 | 9.800 | 9.860 | 88,188 | -0.05(-0.50%) |
Mar 17, 2021 | 9.900 | 9.990 | 9.820 | 9.910 | 132,592 | +0.04(+0.41%) |
Mar 16, 2021 | 9.780 | 9.940 | 9.750 | 9.870 | 118,068 | -0.03(-0.30%) |
Mar 15, 2021 | 9.870 | 9.900 | 9.760 | 9.900 | 134,568 | +0.07(+0.71%) |
Mar 12, 2021 | 9.890 | 9.930 | 9.790 | 9.830 | 62,400 | -0.02(-0.20%) |
Mar 11, 2021 | 9.990 | 9.990 | 9.820 | 9.850 | 91,842 | -0.12(-1.20%) |
Mar 10, 2021 | 9.900 | 9.990 | 9.800 | 9.970 | 26,813 | +0.10(+1.01%) |
Mar 09, 2021 | 9.840 | 9.950 | 9.722 | 9.870 | 45,356 | +0.07(+0.71%) |