Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.02 | 10.04 | 9.970 | 10.01 | 148,920 | +0.00(+0.00%) |
Jun 29, 2021 | 10.02 | 10.05 | 9.990 | 10.01 | 96,795 | +0.03(+0.30%) |
Jun 28, 2021 | 10.05 | 10.11 | 9.980 | 9.980 | 113,199 | -0.07(-0.70%) |
Jun 25, 2021 | 10.19 | 10.30 | 10.05 | 10.05 | 243,850 | -0.03(-0.30%) |
Jun 24, 2021 | 10.07 | 10.09 | 10.02 | 10.08 | 70,241 | +0.03(+0.30%) |
Jun 23, 2021 | 10.23 | 10.24 | 10.00 | 10.05 | 399,420 | -0.10(-0.99%) |
Jun 22, 2021 | 10.16 | 10.16 | 10.12 | 10.15 | 104,769 | +0.00(+0.00%) |
Jun 21, 2021 | 10.18 | 10.19 | 10.08 | 10.15 | 240,048 | -0.03(-0.29%) |
Jun 18, 2021 | 10.17 | 10.18 | 10.10 | 10.18 | 141,274 | +0.00(+0.00%) |
Jun 17, 2021 | 10.19 | 10.22 | 10.17 | 10.18 | 162,091 | -0.02(-0.20%) |
Jun 16, 2021 | 10.22 | 10.24 | 10.12 | 10.20 | 452,680 | -0.01(-0.10%) |
Jun 15, 2021 | 10.29 | 10.30 | 10.10 | 10.21 | 128,111 | -0.09(-0.87%) |
Jun 14, 2021 | 10.36 | 10.36 | 10.24 | 10.30 | 322,899 | -0.05(-0.48%) |
Jun 11, 2021 | 10.30 | 10.39 | 10.30 | 10.35 | 223,212 | +0.05(+0.49%) |
Jun 10, 2021 | 10.39 | 10.40 | 10.27 | 10.30 | 379,041 | -0.07(-0.68%) |
Jun 09, 2021 | 10.49 | 10.55 | 10.35 | 10.37 | 444,080 | +0.04(+0.39%) |
Jun 08, 2021 | 10.10 | 10.36 | 10.09 | 10.33 | 1,332,412 | +0.26(+2.58%) |
Jun 07, 2021 | 10.09 | 10.10 | 10.06 | 10.07 | 556,738 | +0.01(+0.10%) |
Jun 04, 2021 | 10.03 | 10.07 | 10.02 | 10.06 | 316,569 | +0.01(+0.10%) |
Jun 03, 2021 | 10.07 | 10.07 | 10.03 | 10.05 | 68,666 | -0.01(-0.10%) |
Jun 02, 2021 | 10.03 | 10.07 | 10.03 | 10.06 | 321,265 | +0.02(+0.20%) |
Jun 01, 2021 | 10.04 | 10.09 | 10.02 | 10.04 | 165,631 | -0.02(-0.20%) |
May 28, 2021 | 10.02 | 10.07 | 9.980 | 10.06 | 249,053 | +0.04(+0.40%) |
May 27, 2021 | 10.05 | 10.05 | 10.00 | 10.02 | 217,466 | +0.01(+0.10%) |
May 26, 2021 | 9.990 | 10.03 | 9.970 | 10.01 | 511,355 | +0.02(+0.20%) |
May 25, 2021 | 9.970 | 9.990 | 9.960 | 9.990 | 324,119 | +0.03(+0.30%) |
May 24, 2021 | 9.970 | 10.01 | 9.930 | 9.960 | 478,599 | -0.02(-0.20%) |
May 21, 2021 | 9.950 | 9.990 | 9.950 | 9.980 | 1,044,813 | +0.02(+0.20%) |
May 20, 2021 | 9.950 | 9.970 | 9.910 | 9.960 | 75,564 | +0.02(+0.20%) |
May 19, 2021 | 9.910 | 9.980 | 9.880 | 9.940 | 982,134 | -0.02(-0.20%) |
May 18, 2021 | 9.890 | 9.970 | 9.870 | 9.960 | 20,114 | +0.03(+0.30%) |
May 17, 2021 | 9.900 | 9.969 | 9.900 | 9.930 | 21,274 | +0.00(+0.00%) |
May 14, 2021 | 9.940 | 9.950 | 9.850 | 9.930 | 104,184 | +0.01(+0.10%) |
May 13, 2021 | 9.930 | 9.965 | 9.920 | 9.920 | 22,931 | +0.01(+0.10%) |
May 12, 2021 | 9.910 | 9.931 | 9.900 | 9.910 | 18,681 | +0.00(+0.00%) |
May 11, 2021 | 9.860 | 9.910 | 9.850 | 9.910 | 90,296 | -0.01(-0.10%) |
May 10, 2021 | 9.960 | 10.01 | 9.860 | 9.920 | 49,616 | -0.09(-0.90%) |
May 07, 2021 | 9.950 | 10.05 | 9.930 | 10.01 | 129,505 | +0.06(+0.60%) |
May 06, 2021 | 10.01 | 10.01 | 9.940 | 9.950 | 109,079 | -0.06(-0.60%) |
May 05, 2021 | 9.950 | 10.04 | 9.910 | 10.01 | 122,120 | +0.06(+0.60%) |
May 04, 2021 | 9.940 | 9.950 | 9.870 | 9.950 | 109,284 | +0.00(+0.00%) |
May 03, 2021 | 10.01 | 10.03 | 9.900 | 9.950 | 42,862 | -0.04(-0.40%) |
Apr 30, 2021 | 9.920 | 10.01 | 9.865 | 9.990 | 92,200 | +0.09(+0.91%) |
Apr 29, 2021 | 9.920 | 9.938 | 9.870 | 9.900 | 124,136 | -0.03(-0.30%) |
Apr 28, 2021 | 10.07 | 10.07 | 9.860 | 9.930 | 51,649 | -0.07(-0.70%) |
Apr 27, 2021 | 9.930 | 10.02 | 9.920 | 10.00 | 862,767 | +0.03(+0.30%) |
Apr 26, 2021 | 9.930 | 9.980 | 9.890 | 9.970 | 252,135 | +0.02(+0.20%) |
Apr 23, 2021 | 9.980 | 9.980 | 9.870 | 9.950 | 99,300 | -0.01(-0.10%) |
Apr 22, 2021 | 9.980 | 9.980 | 9.850 | 9.960 | 152,522 | +0.00(+0.00%) |
Apr 21, 2021 | 9.970 | 9.970 | 9.890 | 9.960 | 120,551 | +0.04(+0.40%) |
Apr 20, 2021 | 9.990 | 9.990 | 9.870 | 9.920 | 27,740 | +0.00(+0.00%) |
Apr 19, 2021 | 9.990 | 9.990 | 9.890 | 9.920 | 625,954 | -0.04(-0.40%) |
Apr 16, 2021 | 9.950 | 9.980 | 9.830 | 9.960 | 40,100 | +0.02(+0.20%) |
Apr 15, 2021 | 9.940 | 9.970 | 9.905 | 9.940 | 105,435 | +0.01(+0.10%) |
Apr 14, 2021 | 9.920 | 9.940 | 9.900 | 9.930 | 140,267 | +0.00(+0.00%) |
Apr 13, 2021 | 9.920 | 9.940 | 9.900 | 9.930 | 21,370 | -0.01(-0.10%) |
Apr 12, 2021 | 9.940 | 9.960 | 9.910 | 9.940 | 39,249 | -0.02(-0.20%) |
Apr 09, 2021 | 9.960 | 9.960 | 9.920 | 9.960 | 23,500 | +0.00(+0.00%) |
Apr 08, 2021 | 9.960 | 10.00 | 9.950 | 9.960 | 27,462 | +0.00(+0.00%) |
Apr 07, 2021 | 9.970 | 10.00 | 9.930 | 9.960 | 77,704 | -0.01(-0.10%) |
Apr 06, 2021 | 9.970 | 9.970 | 9.945 | 9.970 | 33,932 | +0.01(+0.10%) |
Apr 05, 2021 | 10.00 | 10.05 | 9.930 | 9.960 | 23,080 | -0.01(-0.10%) |
Apr 01, 2021 | 10.00 | 10.19 | 9.930 | 9.970 | 65,100 | -0.01(-0.10%) |
Mar 31, 2021 | 9.920 | 9.980 | 9.910 | 9.980 | 130,825 | +0.03(+0.30%) |
Mar 30, 2021 | 9.940 | 10.00 | 9.910 | 9.950 | 189,649 | -0.02(-0.20%) |
Mar 29, 2021 | 9.980 | 9.990 | 9.930 | 9.970 | 19,934 | -0.01(-0.10%) |
Mar 26, 2021 | 9.980 | 10.01 | 9.900 | 9.980 | 315,100 | +0.03(+0.30%) |
Mar 25, 2021 | 9.920 | 9.990 | 9.830 | 9.950 | 493,653 | +0.04(+0.40%) |
Mar 24, 2021 | 9.950 | 10.10 | 9.860 | 9.910 | 141,921 | -0.10(-1.00%) |
Mar 23, 2021 | 10.11 | 10.22 | 10.00 | 10.01 | 1,747,328 | -0.10(-0.99%) |
Mar 22, 2021 | 10.01 | 10.11 | 9.990 | 10.11 | 663,156 | +0.09(+0.90%) |
Mar 19, 2021 | 10.11 | 10.12 | 10.01 | 10.02 | 533,900 | -0.12(-1.18%) |
Mar 18, 2021 | 10.19 | 10.19 | 9.900 | 10.14 | 528,647 | +0.04(+0.40%) |
Mar 17, 2021 | 10.25 | 10.25 | 9.820 | 10.10 | 823,103 | -0.03(-0.30%) |
Mar 16, 2021 | 10.14 | 10.20 | 10.02 | 10.13 | 306,786 | -0.01(-0.10%) |
Mar 15, 2021 | 10.60 | 10.64 | 10.01 | 10.14 | 836,455 | -0.16(-1.55%) |
Mar 12, 2021 | 10.01 | 10.30 | 10.00 | 10.30 | 5,438,300 | +0.32(+3.21%) |
Mar 11, 2021 | 9.970 | 10.04 | 9.890 | 9.980 | 183,827 | +0.04(+0.40%) |
Mar 10, 2021 | 9.960 | 9.970 | 9.910 | 9.940 | 41,941 | +0.03(+0.30%) |
Mar 09, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 8,226 | -0.04(-0.40%) |
Mar 08, 2021 | 9.980 | 10.04 | 9.950 | 9.950 | 33,461 | +0.07(+0.71%) |
Mar 05, 2021 | 9.840 | 9.990 | 9.820 | 9.880 | 26,800 | -0.13(-1.30%) |
Mar 04, 2021 | 9.970 | 10.04 | 9.810 | 10.01 | 37,659 | -0.03(-0.30%) |
Mar 03, 2021 | 10.00 | 10.08 | 9.900 | 10.04 | 21,705 | +0.14(+1.41%) |
Mar 02, 2021 | 10.10 | 10.13 | 9.900 | 9.900 | 48,959 | -0.18(-1.79%) |
Mar 01, 2021 | 10.20 | 10.20 | 10.08 | 10.08 | 22,840 | +0.03(+0.30%) |
Feb 26, 2021 | 10.15 | 10.21 | 10.01 | 10.05 | 125,200 | -0.16(-1.57%) |
Feb 25, 2021 | 10.27 | 10.27 | 10.00 | 10.21 | 126,811 | -0.01(-0.10%) |
Feb 24, 2021 | 10.12 | 10.30 | 10.12 | 10.22 | 42,095 | +0.00(+0.00%) |
Feb 23, 2021 | 10.15 | 10.22 | 10.13 | 10.22 | 65,565 | +0.01(+0.10%) |
Feb 22, 2021 | 10.19 | 10.29 | 10.16 | 10.21 | 27,943 | +0.05(+0.49%) |
Feb 19, 2021 | 10.27 | 10.28 | 10.11 | 10.16 | 291,400 | -0.12(-1.17%) |
Feb 18, 2021 | 10.33 | 10.33 | 10.23 | 10.28 | 64,837 | +0.08(+0.78%) |
Feb 17, 2021 | 10.30 | 10.34 | 10.20 | 10.20 | 48,266 | -0.08(-0.78%) |
Feb 16, 2021 | 10.41 | 10.41 | 10.23 | 10.28 | 14,964 | -0.05(-0.45%) |
Feb 12, 2021 | 10.40 | 10.40 | 10.26 | 10.33 | 10,700 | -0.07(-0.71%) |
Feb 11, 2021 | 10.23 | 10.46 | 10.09 | 10.40 | 63,505 | +0.15(+1.46%) |
Feb 10, 2021 | 10.25 | 10.30 | 10.21 | 10.25 | 103,564 | -0.01(-0.10%) |
Feb 09, 2021 | 10.24 | 10.31 | 10.23 | 10.26 | 76,049 | +0.06(+0.59%) |
Feb 08, 2021 | 10.36 | 10.36 | 10.15 | 10.20 | 77,484 | -0.09(-0.87%) |
Feb 05, 2021 | 10.38 | 10.38 | 10.24 | 10.29 | 43,400 | +0.01(+0.10%) |
Feb 04, 2021 | 10.30 | 10.34 | 10.25 | 10.28 | 24,859 | +0.03(+0.29%) |
Feb 03, 2021 | 10.30 | 10.50 | 10.05 | 10.25 | 61,416 | -0.07(-0.68%) |
Feb 02, 2021 | 10.39 | 10.42 | 10.13 | 10.32 | 128,399 | -0.13(-1.24%) |
Feb 01, 2021 | 10.32 | 10.45 | 10.24 | 10.45 | 11,701 | +0.11(+1.06%) |
Jan 29, 2021 | 10.20 | 10.34 | 10.14 | 10.34 | 41,400 | +0.16(+1.57%) |
Jan 28, 2021 | 10.18 | 10.37 | 10.17 | 10.18 | 55,194 | -0.08(-0.78%) |
Jan 27, 2021 | 10.16 | 10.32 | 10.16 | 10.26 | 21,183 | +0.02(+0.20%) |
Jan 26, 2021 | 10.31 | 10.38 | 10.24 | 10.24 | 40,799 | -0.05(-0.49%) |
Jan 25, 2021 | 10.25 | 10.35 | 10.23 | 10.29 | 223,435 | +0.10(+0.98%) |
Jan 22, 2021 | 10.26 | 10.26 | 10.15 | 10.19 | 79,900 | +0.00(+0.00%) |
Jan 21, 2021 | 10.24 | 10.24 | 10.04 | 10.19 | 99,566 | -0.07(-0.68%) |
Jan 20, 2021 | 10.19 | 10.26 | 10.19 | 10.26 | 73,430 | -0.02(-0.19%) |
Jan 19, 2021 | 10.60 | 10.60 | 10.15 | 10.28 | 24,724 | -0.04(-0.39%) |
Jan 15, 2021 | 10.24 | 10.44 | 10.13 | 10.32 | 113,200 | +0.10(+0.98%) |
Jan 14, 2021 | 10.36 | 10.36 | 10.11 | 10.22 | 123,068 | +0.06(+0.59%) |
Jan 13, 2021 | 10.23 | 10.23 | 10.11 | 10.16 | 263,432 | -0.01(-0.10%) |
Jan 12, 2021 | 10.19 | 10.20 | 10.12 | 10.17 | 136,865 | -0.01(-0.10%) |
Jan 11, 2021 | 10.15 | 10.19 | 10.11 | 10.18 | 1,943 | +0.01(+0.10%) |
Jan 08, 2021 | 10.10 | 10.20 | 10.10 | 10.17 | 463,200 | +0.06(+0.59%) |
Jan 07, 2021 | 10.05 | 10.12 | 10.00 | 10.11 | 5,875 | +0.07(+0.75%) |
Jan 06, 2021 | 10.20 | 10.20 | 10.02 | 10.04 | 53,344 | -0.04(-0.45%) |
Jan 05, 2021 | 10.10 | 10.12 | 10.07 | 10.08 | 17,676 | +0.02(+0.20%) |
Jan 04, 2021 | 10.07 | 10.09 | 10.02 | 10.06 | 3,798 | +0.05(+0.50%) |
Dec 31, 2020 | 10.01 | 10.01 | 10.01 | 65,620 | -0.01(-0.10%) | |
Dec 30, 2020 | 9.950 | 10.05 | 9.950 | 10.02 | 65,620 | +0.02(+0.20%) |
Dec 29, 2020 | 10.00 | 10.05 | 9.950 | 10.00 | 58,673 | +0.00(+0.00%) |
Dec 28, 2020 | 10.18 | 10.18 | 9.960 | 10.00 | 61,558 | -0.01(-0.10%) |
Dec 24, 2020 | 9.980 | 10.01 | 9.980 | 10.01 | 3,500 | +0.00(+0.00%) |
Dec 23, 2020 | 10.00 | 10.01 | 10.00 | 10.01 | 2,743 | +0.01(+0.07%) |
Dec 22, 2020 | 10.01 | 10.01 | 9.990 | 10.00 | 8,844 | +0.04(+0.43%) |
Dec 21, 2020 | 10.02 | 10.06 | 9.945 | 9.960 | 5,403 | +0.02(+0.15%) |
Dec 18, 2020 | 9.950 | 10.03 | 9.935 | 9.945 | 469,100 | +0.03(+0.25%) |
Dec 17, 2020 | 9.960 | 9.990 | 9.900 | 9.920 | 5,205 | -0.08(-0.80%) |
Dec 16, 2020 | 10.00 | 10.02 | 9.910 | 10.00 | 37,976 | +0.00(+0.00%) |
Dec 15, 2020 | 9.950 | 10.00 | 9.900 | 10.00 | 835,250 | +0.03(+0.30%) |
Dec 14, 2020 | 10.10 | 10.10 | 9.928 | 9.970 | 1,229 | -0.01(-0.10%) |
Dec 11, 2020 | 9.890 | 9.980 | 9.890 | 9.980 | 10,300 | +0.13(+1.32%) |
Dec 10, 2020 | 9.810 | 9.877 | 9.800 | 9.850 | 323,476 | +0.05(+0.51%) |
Dec 09, 2020 | 9.940 | 9.940 | 9.800 | 9.800 | 4,229 | -0.06(-0.61%) |
Dec 08, 2020 | 9.950 | 9.950 | 9.860 | 9.860 | 6,304 | -0.19(-1.89%) |
Dec 07, 2020 | 10.00 | 10.06 | 10.00 | 10.05 | 2,425 | +0.27(+2.76%) |
Dec 04, 2020 | 9.800 | 9.810 | 9.780 | 9.780 | 9,300 | -0.03(-0.31%) |
Dec 03, 2020 | 9.980 | 9.980 | 9.770 | 9.810 | 6,892 | -0.01(-0.10%) |
Dec 02, 2020 | 9.990 | 9.990 | 9.820 | 9.820 | 1,238 | +0.02(+0.20%) |
Dec 01, 2020 | 9.900 | 10.01 | 9.780 | 9.800 | 53,842 | +0.05(+0.51%) |
Nov 30, 2020 | 10.30 | 10.55 | 9.750 | 9.750 | 195,028 | +0.00(+0.00%) |