Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 10.00 | 10.01 | 9.980 | 9.980 | 355,132 | +0.01(+0.10%) |
Jun 29, 2021 | 10.02 | 10.03 | 9.950 | 9.970 | 447,695 | -0.03(-0.30%) |
Jun 28, 2021 | 10.10 | 10.12 | 9.980 | 10.00 | 584,682 | -0.02(-0.20%) |
Jun 25, 2021 | 10.00 | 10.21 | 9.960 | 10.02 | 2,163,580 | +0.04(+0.40%) |
Jun 24, 2021 | 9.970 | 9.990 | 9.950 | 9.980 | 247,815 | +0.02(+0.20%) |
Jun 23, 2021 | 9.990 | 9.990 | 9.940 | 9.960 | 316,547 | +0.01(+0.10%) |
Jun 22, 2021 | 10.00 | 10.00 | 9.940 | 9.950 | 461,807 | -0.05(-0.50%) |
Jun 21, 2021 | 9.980 | 10.00 | 9.940 | 10.00 | 853,074 | +0.04(+0.40%) |
Jun 18, 2021 | 9.950 | 10.00 | 9.950 | 9.960 | 369,905 | -0.04(-0.40%) |
Jun 17, 2021 | 9.970 | 10.04 | 9.950 | 10.00 | 382,045 | +0.03(+0.30%) |
Jun 16, 2021 | 9.990 | 9.990 | 9.910 | 9.970 | 454,449 | -0.02(-0.20%) |
Jun 15, 2021 | 10.04 | 10.04 | 9.935 | 9.990 | 1,546,928 | -0.03(-0.30%) |
Jun 14, 2021 | 10.10 | 10.10 | 10.02 | 10.02 | 621,003 | +0.00(+0.00%) |
Jun 11, 2021 | 10.05 | 10.05 | 10.01 | 10.02 | 745,156 | +0.00(+0.00%) |
Jun 10, 2021 | 10.11 | 10.12 | 10.01 | 10.02 | 1,291,622 | -0.06(-0.60%) |
Jun 09, 2021 | 10.19 | 10.32 | 10.01 | 10.08 | 2,707,320 | -0.02(-0.20%) |
Jun 08, 2021 | 10.03 | 10.17 | 9.990 | 10.10 | 1,305,474 | +0.10(+1.00%) |
Jun 07, 2021 | 10.02 | 10.03 | 9.970 | 10.00 | 1,324,520 | -0.01(-0.10%) |
Jun 04, 2021 | 10.05 | 10.10 | 9.990 | 10.01 | 1,112,171 | +0.01(+0.10%) |
Jun 03, 2021 | 9.980 | 10.00 | 9.970 | 10.00 | 726,785 | +0.02(+0.20%) |
Jun 02, 2021 | 9.980 | 9.980 | 9.960 | 9.980 | 519,684 | +0.03(+0.30%) |
Jun 01, 2021 | 10.00 | 10.02 | 9.940 | 9.950 | 658,363 | +0.00(+0.00%) |
May 28, 2021 | 9.960 | 10.03 | 9.935 | 9.950 | 639,105 | +0.00(+0.00%) |
May 27, 2021 | 9.960 | 9.960 | 9.940 | 9.950 | 468,892 | +0.03(+0.30%) |
May 26, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 279,025 | +0.01(+0.10%) |
May 25, 2021 | 9.930 | 9.930 | 9.900 | 9.910 | 270,520 | +0.00(+0.00%) |
May 24, 2021 | 9.920 | 9.930 | 9.900 | 9.910 | 359,784 | +0.00(+0.00%) |
May 21, 2021 | 9.940 | 9.940 | 9.900 | 9.910 | 536,022 | +0.00(+0.00%) |
May 20, 2021 | 9.930 | 9.930 | 9.890 | 9.910 | 982,563 | +0.00(+0.00%) |
May 19, 2021 | 9.900 | 9.930 | 9.880 | 9.910 | 1,510,714 | +0.00(+0.00%) |
May 18, 2021 | 9.880 | 9.950 | 9.880 | 9.910 | 214,808 | -0.01(-0.10%) |
May 17, 2021 | 9.880 | 9.965 | 9.870 | 9.920 | 530,154 | +0.04(+0.40%) |
May 14, 2021 | 9.840 | 9.890 | 9.830 | 9.880 | 1,147,477 | +0.04(+0.41%) |
May 13, 2021 | 9.850 | 9.905 | 9.840 | 9.840 | 1,079,218 | -0.01(-0.10%) |
May 12, 2021 | 9.870 | 9.900 | 9.830 | 9.850 | 1,307,639 | -0.02(-0.20%) |
May 11, 2021 | 9.790 | 9.890 | 9.750 | 9.870 | 1,256,110 | -0.02(-0.20%) |
May 10, 2021 | 9.890 | 9.925 | 9.850 | 9.890 | 1,930,398 | -0.01(-0.10%) |
May 07, 2021 | 9.890 | 9.970 | 9.890 | 9.900 | 1,394,917 | +0.00(+0.00%) |
May 06, 2021 | 9.900 | 9.940 | 9.880 | 9.900 | 1,474,033 | -0.01(-0.10%) |
May 05, 2021 | 9.900 | 9.950 | 9.895 | 9.910 | 522,089 | +0.00(+0.00%) |
May 04, 2021 | 9.950 | 9.980 | 9.890 | 9.910 | 840,711 | -0.04(-0.40%) |
May 03, 2021 | 9.920 | 9.980 | 9.910 | 9.950 | 929,684 | +0.05(+0.51%) |
Apr 30, 2021 | 9.960 | 9.970 | 9.895 | 9.900 | 1,152,900 | -0.04(-0.40%) |
Apr 29, 2021 | 9.970 | 10.01 | 9.930 | 9.940 | 731,324 | -0.04(-0.40%) |
Apr 28, 2021 | 10.11 | 10.11 | 9.980 | 9.980 | 671,765 | -0.09(-0.89%) |
Apr 27, 2021 | 10.04 | 10.10 | 10.03 | 10.07 | 378,763 | +0.03(+0.30%) |
Apr 26, 2021 | 9.960 | 10.10 | 9.960 | 10.04 | 626,716 | +0.06(+0.60%) |
Apr 23, 2021 | 10.05 | 10.07 | 9.960 | 9.980 | 558,800 | -0.05(-0.50%) |
Apr 22, 2021 | 10.10 | 10.11 | 9.980 | 10.03 | 677,990 | +0.02(+0.20%) |
Apr 21, 2021 | 9.980 | 10.01 | 9.940 | 10.01 | 1,065,028 | +0.06(+0.60%) |
Apr 20, 2021 | 10.00 | 10.00 | 9.930 | 9.950 | 913,558 | -0.04(-0.40%) |
Apr 19, 2021 | 10.02 | 10.02 | 9.910 | 9.990 | 1,249,299 | -0.08(-0.79%) |
Apr 16, 2021 | 10.05 | 10.08 | 10.01 | 10.07 | 920,400 | -0.03(-0.30%) |
Apr 15, 2021 | 10.15 | 10.15 | 10.04 | 10.10 | 1,426,702 | -0.01(-0.10%) |
Apr 14, 2021 | 10.11 | 10.17 | 10.08 | 10.11 | 916,325 | -0.01(-0.10%) |
Apr 13, 2021 | 10.10 | 10.15 | 10.08 | 10.12 | 952,935 | +0.00(+0.00%) |
Apr 12, 2021 | 10.16 | 10.19 | 10.05 | 10.12 | 1,162,821 | -0.05(-0.49%) |
Apr 09, 2021 | 10.27 | 10.30 | 10.15 | 10.17 | 852,100 | -0.12(-1.17%) |
Apr 08, 2021 | 10.23 | 10.29 | 10.12 | 10.29 | 949,673 | +0.18(+1.78%) |
Apr 07, 2021 | 10.19 | 10.24 | 10.10 | 10.11 | 1,195,869 | -0.04(-0.39%) |
Apr 06, 2021 | 10.13 | 10.22 | 10.10 | 10.15 | 756,724 | +0.03(+0.30%) |
Apr 05, 2021 | 10.22 | 10.24 | 10.10 | 10.12 | 1,189,488 | -0.05(-0.49%) |