Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.870 | 9.870 | 9.840 | 9.850 | 30,932 | +0.00(+0.00%) |
May 27, 2021 | 9.882 | 9.882 | 9.840 | 9.850 | 81,352 | -0.03(-0.30%) |
May 26, 2021 | 9.870 | 9.900 | 9.870 | 9.880 | 14,118 | +0.02(+0.20%) |
May 25, 2021 | 9.880 | 9.895 | 9.860 | 9.860 | 11,804 | -0.02(-0.20%) |
May 24, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 580 | +0.00(+0.00%) |
May 21, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 360,442 | +0.00(+0.00%) |
May 20, 2021 | 9.910 | 9.910 | 9.870 | 9.880 | 3,587 | -0.01(-0.10%) |
May 19, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 543,324 | +0.03(+0.30%) |
May 18, 2021 | 9.890 | 9.910 | 9.850 | 9.860 | 97,349 | -0.02(-0.20%) |
May 17, 2021 | 9.888 | 9.888 | 9.850 | 9.880 | 20,140 | +0.00(+0.00%) |
May 14, 2021 | 9.870 | 9.880 | 9.870 | 9.880 | 5,040 | +0.00(+0.00%) |
May 13, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 29,675 | -0.01(-0.10%) |
May 12, 2021 | 9.870 | 9.890 | 9.850 | 9.890 | 201,078 | +0.00(+0.00%) |
May 11, 2021 | 9.870 | 9.890 | 9.850 | 9.890 | 26,380 | -0.01(-0.10%) |
May 10, 2021 | 9.900 | 9.900 | 9.880 | 9.900 | 12,390 | +0.01(+0.10%) |
May 07, 2021 | 9.870 | 9.900 | 9.870 | 9.890 | 15,718 | +0.00(+0.00%) |
May 06, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 366,688 | -0.01(-0.10%) |
May 05, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 6,642 | -0.03(-0.30%) |
May 04, 2021 | 9.940 | 9.940 | 9.881 | 9.930 | 37,838 | -0.02(-0.20%) |
May 03, 2021 | 9.910 | 9.950 | 9.870 | 9.950 | 60,463 | +0.03(+0.30%) |
Apr 30, 2021 | 9.853 | 9.930 | 9.853 | 9.920 | 35,200 | +0.05(+0.51%) |
Apr 29, 2021 | 9.900 | 9.900 | 9.850 | 9.870 | 49,192 | +0.01(+0.10%) |
Apr 28, 2021 | 9.860 | 9.899 | 9.850 | 9.860 | 301,584 | -0.01(-0.10%) |
Apr 27, 2021 | 9.880 | 9.920 | 9.830 | 9.870 | 796,632 | -0.04(-0.40%) |
Apr 26, 2021 | 9.860 | 9.950 | 9.830 | 9.910 | 69,238 | +0.00(+0.00%) |
Apr 23, 2021 | 9.850 | 9.910 | 9.850 | 9.910 | 40,400 | +0.03(+0.30%) |
Apr 22, 2021 | 9.850 | 9.880 | 9.850 | 9.880 | 73,522 | +0.04(+0.41%) |
Apr 21, 2021 | 9.810 | 9.850 | 9.790 | 9.840 | 20,138 | +0.05(+0.51%) |
Apr 20, 2021 | 9.800 | 9.840 | 9.790 | 9.790 | 134,645 | -0.01(-0.10%) |
Apr 19, 2021 | 9.880 | 9.900 | 9.790 | 9.800 | 150,160 | -0.10(-1.01%) |
Apr 16, 2021 | 9.910 | 9.990 | 9.880 | 9.900 | 133,300 | -0.05(-0.50%) |
Apr 15, 2021 | 9.890 | 9.970 | 9.890 | 9.950 | 433,110 | +0.03(+0.30%) |
Apr 14, 2021 | 9.910 | 9.950 | 9.860 | 9.920 | 352,260 | -0.03(-0.30%) |
Apr 13, 2021 | 10.00 | 10.00 | 9.900 | 9.950 | 193,085 | -0.04(-0.40%) |
Apr 12, 2021 | 10.00 | 10.00 | 9.910 | 9.990 | 401,351 | -0.03(-0.30%) |
Apr 09, 2021 | 10.04 | 10.04 | 9.990 | 10.02 | 364,400 | -0.03(-0.30%) |
Apr 08, 2021 | 9.900 | 10.05 | 9.900 | 10.05 | 817,568 | +0.05(+0.50%) |
Apr 07, 2021 | 10.22 | 10.32 | 9.910 | 10.00 | 6,766,706 | +0.30(+3.09%) |
Apr 06, 2021 | 9.710 | 9.710 | 9.660 | 9.700 | 5,648 | +0.00(+0.00%) |
Apr 05, 2021 | 9.700 | 9.715 | 9.680 | 9.700 | 11,473 | +0.03(+0.31%) |
Apr 01, 2021 | 9.670 | 9.670 | 9.670 | 26 | +0.00(+0.00%) | |
Mar 31, 2021 | 9.670 | 9.670 | 9.670 | 5 | +0.00(+0.00%) | |
Mar 30, 2021 | 9.690 | 9.690 | 9.640 | 9.670 | 11,748 | +0.05(+0.52%) |
Mar 29, 2021 | 9.590 | 9.720 | 9.590 | 9.620 | 6,675 | -0.03(-0.31%) |
Mar 26, 2021 | 9.580 | 9.800 | 9.580 | 9.650 | 110,000 | +0.05(+0.52%) |
Mar 25, 2021 | 9.600 | 9.600 | 9.600 | 9.600 | 41,013 | +0.05(+0.52%) |
Mar 24, 2021 | 9.550 | 9.550 | 9.550 | 9.550 | 509 | -0.15(-1.55%) |
Mar 23, 2021 | 9.710 | 9.710 | 9.620 | 9.700 | 2,042 | -0.11(-1.12%) |
Mar 22, 2021 | 9.860 | 9.860 | 9.810 | 9.810 | 925 | +0.01(+0.10%) |