Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.990 | 10.02 | 9.950 | 10.00 | 261,868 | +0.06(+0.60%) |
May 27, 2021 | 9.970 | 9.970 | 9.920 | 9.940 | 176,538 | -0.03(-0.30%) |
May 26, 2021 | 9.930 | 9.970 | 9.900 | 9.970 | 233,873 | +0.05(+0.50%) |
May 25, 2021 | 9.900 | 9.930 | 9.890 | 9.920 | 122,581 | +0.03(+0.30%) |
May 24, 2021 | 9.890 | 9.916 | 9.880 | 9.890 | 156,009 | +0.03(+0.30%) |
May 21, 2021 | 9.910 | 9.950 | 9.860 | 9.860 | 308,910 | -0.04(-0.40%) |
May 20, 2021 | 9.920 | 9.960 | 9.890 | 9.900 | 234,295 | +0.00(+0.00%) |
May 19, 2021 | 9.890 | 9.917 | 9.870 | 9.900 | 178,547 | -0.04(-0.40%) |
May 18, 2021 | 9.940 | 10.04 | 9.900 | 9.940 | 261,507 | +0.03(+0.30%) |
May 17, 2021 | 9.900 | 9.938 | 9.880 | 9.910 | 230,331 | +0.00(+0.00%) |
May 14, 2021 | 9.910 | 9.950 | 9.895 | 9.910 | 226,465 | +0.00(+0.00%) |
May 13, 2021 | 9.890 | 9.980 | 9.850 | 9.910 | 481,363 | +0.02(+0.20%) |
May 12, 2021 | 9.920 | 9.990 | 9.880 | 9.890 | 537,894 | -0.07(-0.70%) |
May 11, 2021 | 9.840 | 9.980 | 9.810 | 9.960 | 524,399 | -0.02(-0.20%) |
May 10, 2021 | 10.00 | 10.01 | 9.970 | 9.980 | 666,834 | -0.03(-0.30%) |
May 07, 2021 | 9.970 | 10.03 | 9.970 | 10.01 | 415,781 | +0.01(+0.10%) |
May 06, 2021 | 10.03 | 10.05 | 9.950 | 10.00 | 2,473,413 | -0.06(-0.60%) |
May 05, 2021 | 10.06 | 10.10 | 10.03 | 10.06 | 511,522 | +0.01(+0.10%) |
May 04, 2021 | 10.12 | 10.15 | 10.05 | 10.05 | 956,047 | -0.09(-0.89%) |
May 03, 2021 | 10.27 | 10.28 | 10.10 | 10.14 | 1,077,747 | -0.12(-1.17%) |
Apr 30, 2021 | 10.25 | 10.35 | 10.20 | 10.26 | 469,400 | -0.10(-0.97%) |
Apr 29, 2021 | 10.50 | 10.50 | 10.27 | 10.36 | 415,123 | -0.08(-0.77%) |
Apr 28, 2021 | 10.50 | 10.56 | 10.36 | 10.44 | 453,703 | -0.01(-0.10%) |
Apr 27, 2021 | 10.36 | 10.52 | 10.36 | 10.45 | 694,370 | +0.16(+1.55%) |
Apr 26, 2021 | 10.28 | 10.36 | 10.21 | 10.29 | 689,105 | +0.11(+1.08%) |
Apr 23, 2021 | 10.29 | 10.29 | 10.14 | 10.18 | 877,500 | -0.02(-0.20%) |
Apr 22, 2021 | 10.20 | 10.32 | 10.11 | 10.20 | 762,390 | +0.04(+0.39%) |
Apr 21, 2021 | 10.13 | 10.19 | 10.10 | 10.16 | 681,322 | +0.06(+0.59%) |
Apr 20, 2021 | 10.18 | 10.25 | 10.06 | 10.10 | 2,528,902 | -0.10(-0.98%) |
Apr 19, 2021 | 10.40 | 10.40 | 10.08 | 10.20 | 1,483,428 | -0.16(-1.54%) |
Apr 16, 2021 | 10.36 | 10.46 | 10.24 | 10.36 | 1,187,200 | +0.17(+1.67%) |
Apr 15, 2021 | 10.79 | 10.83 | 10.15 | 10.19 | 1,457,838 | -0.50(-4.68%) |
Apr 14, 2021 | 10.81 | 10.83 | 10.67 | 10.69 | 1,066,879 | -0.01(-0.09%) |
Apr 13, 2021 | 10.87 | 10.92 | 10.52 | 10.70 | 1,242,923 | -0.20(-1.83%) |
Apr 12, 2021 | 10.90 | 11.07 | 10.76 | 10.90 | 2,959,685 | +0.20(+1.87%) |
Apr 09, 2021 | 10.80 | 11.13 | 10.57 | 10.70 | 3,613,000 | +0.01(+0.09%) |
Apr 08, 2021 | 10.56 | 10.70 | 10.45 | 10.69 | 1,535,262 | +0.23(+2.20%) |
Apr 07, 2021 | 10.50 | 10.55 | 10.39 | 10.46 | 843,912 | +0.03(+0.29%) |
Apr 06, 2021 | 10.44 | 10.52 | 10.40 | 10.43 | 750,757 | -0.05(-0.48%) |
Apr 05, 2021 | 10.65 | 10.70 | 10.40 | 10.48 | 973,536 | +0.16(+1.55%) |
Apr 01, 2021 | 10.30 | 10.40 | 10.25 | 10.32 | 520,500 | +0.07(+0.68%) |
Mar 31, 2021 | 10.30 | 10.37 | 10.14 | 10.25 | 997,995 | -0.13(-1.25%) |
Mar 30, 2021 | 10.30 | 10.49 | 10.21 | 10.38 | 969,418 | -0.03(-0.29%) |
Mar 29, 2021 | 10.71 | 10.74 | 10.25 | 10.41 | 1,185,686 | -0.10(-0.95%) |
Mar 26, 2021 | 10.33 | 10.85 | 10.30 | 10.51 | 4,264,200 | +0.31(+3.04%) |
Mar 25, 2021 | 10.30 | 10.33 | 10.08 | 10.20 | 2,926,819 | +0.05(+0.49%) |
Mar 24, 2021 | 10.45 | 10.50 | 10.01 | 10.15 | 3,875,277 | +0.00(+0.00%) |
Mar 23, 2021 | 10.37 | 10.44 | 10.08 | 10.15 | 12,834,216 | -0.54(-5.05%) |
Mar 22, 2021 | 10.33 | 10.79 | 10.26 | 10.69 | 1,938,956 | +0.46(+4.50%) |
Mar 19, 2021 | 10.24 | 10.29 | 10.16 | 10.23 | 355,300 | -0.01(-0.10%) |
Mar 18, 2021 | 10.39 | 10.40 | 10.22 | 10.24 | 389,033 | -0.15(-1.44%) |
Mar 17, 2021 | 10.29 | 10.43 | 10.25 | 10.39 | 302,843 | -0.05(-0.48%) |
Mar 16, 2021 | 10.65 | 10.74 | 10.35 | 10.44 | 320,616 | -0.25(-2.34%) |
Mar 15, 2021 | 10.85 | 10.95 | 10.61 | 10.69 | 367,723 | -0.01(-0.09%) |
Mar 12, 2021 | 10.77 | 10.88 | 10.52 | 10.70 | 599,600 | -0.10(-0.93%) |
Mar 11, 2021 | 10.80 | 10.88 | 10.54 | 10.80 | 1,895,986 | +0.30(+2.86%) |
Mar 10, 2021 | 10.20 | 10.75 | 10.09 | 10.50 | 859,994 | +0.26(+2.54%) |
Mar 09, 2021 | 10.24 | 10.34 | 10.12 | 10.24 | 103,825 | +0.00(+0.00%) |
Mar 08, 2021 | 10.29 | 10.33 | 10.15 | 10.24 | 129,711 | -0.01(-0.10%) |
Mar 05, 2021 | 10.19 | 10.36 | 9.950 | 10.25 | 764,600 | +0.06(+0.59%) |
Mar 04, 2021 | 10.36 | 10.47 | 10.10 | 10.19 | 194,735 | -0.24(-2.30%) |
Mar 03, 2021 | 10.60 | 10.62 | 10.25 | 10.43 | 185,587 | -0.12(-1.14%) |
Mar 02, 2021 | 10.70 | 10.75 | 10.45 | 10.55 | 98,783 | -0.20(-1.86%) |