Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.900 | 9.910 | 9.870 | 9.890 | 26,113 | +0.00(+0.00%) |
May 27, 2021 | 9.870 | 9.900 | 9.866 | 9.890 | 42,675 | +0.02(+0.20%) |
May 26, 2021 | 9.880 | 9.910 | 9.860 | 9.870 | 85,549 | -0.02(-0.20%) |
May 25, 2021 | 9.880 | 9.910 | 9.870 | 9.890 | 155,801 | +0.00(+0.00%) |
May 24, 2021 | 9.900 | 9.900 | 9.880 | 9.890 | 60,329 | +0.01(+0.10%) |
May 21, 2021 | 9.900 | 9.900 | 9.870 | 9.880 | 53,399 | +0.00(+0.00%) |
May 20, 2021 | 9.860 | 9.900 | 9.860 | 9.880 | 49,675 | +0.00(+0.00%) |
May 19, 2021 | 9.900 | 9.900 | 9.830 | 9.880 | 152,686 | +0.02(+0.20%) |
May 18, 2021 | 9.880 | 9.880 | 9.860 | 9.860 | 916,408 | -0.03(-0.30%) |
May 17, 2021 | 9.900 | 9.910 | 9.850 | 9.890 | 2,654,827 | -0.08(-0.80%) |
May 14, 2021 | 9.960 | 9.980 | 9.910 | 9.970 | 36,369 | +0.06(+0.61%) |
May 13, 2021 | 9.910 | 9.930 | 9.890 | 9.910 | 173,886 | +0.00(+0.00%) |
May 12, 2021 | 9.900 | 9.930 | 9.895 | 9.910 | 62,357 | -0.01(-0.10%) |
May 11, 2021 | 9.890 | 9.930 | 9.890 | 9.920 | 75,200 | +0.03(+0.30%) |
May 10, 2021 | 9.890 | 9.930 | 9.890 | 9.890 | 59,885 | +0.00(+0.00%) |
May 07, 2021 | 9.900 | 9.921 | 9.890 | 9.890 | 45,561 | -0.02(-0.20%) |
May 06, 2021 | 9.900 | 9.930 | 9.900 | 9.910 | 72,607 | +0.00(+0.00%) |
May 05, 2021 | 9.900 | 9.910 | 9.900 | 9.910 | 22,380 | +0.00(+0.00%) |
May 04, 2021 | 9.910 | 9.920 | 9.900 | 9.910 | 65,607 | -0.02(-0.20%) |
May 03, 2021 | 9.910 | 9.930 | 9.910 | 9.930 | 17,767 | +0.00(+0.00%) |
Apr 30, 2021 | 9.910 | 9.950 | 9.900 | 9.930 | 19,300 | +0.00(+0.00%) |
Apr 29, 2021 | 9.910 | 9.950 | 9.900 | 9.930 | 29,738 | +0.01(+0.10%) |
Apr 28, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 14,384 | +0.00(+0.00%) |
Apr 27, 2021 | 9.910 | 9.950 | 9.910 | 9.920 | 11,557 | +0.00(+0.00%) |
Apr 26, 2021 | 9.910 | 9.940 | 9.910 | 9.920 | 14,429 | +0.00(+0.00%) |
Apr 23, 2021 | 9.930 | 9.960 | 9.910 | 9.920 | 21,000 | -0.02(-0.20%) |
Apr 22, 2021 | 9.920 | 9.980 | 9.910 | 9.940 | 22,323 | +0.00(+0.00%) |
Apr 21, 2021 | 9.900 | 9.950 | 9.900 | 9.940 | 19,060 | +0.03(+0.30%) |
Apr 20, 2021 | 9.920 | 9.940 | 9.900 | 9.910 | 28,261 | -0.05(-0.50%) |
Apr 19, 2021 | 9.900 | 9.960 | 9.880 | 9.960 | 114,291 | +0.00(+0.00%) |
Apr 16, 2021 | 9.960 | 10.00 | 9.930 | 9.960 | 34,400 | -0.01(-0.10%) |
Apr 15, 2021 | 9.960 | 10.04 | 9.960 | 9.970 | 36,825 | +0.00(+0.00%) |
Apr 14, 2021 | 9.960 | 9.970 | 9.960 | 9.970 | 87,587 | +0.00(+0.00%) |
Apr 13, 2021 | 9.980 | 9.990 | 9.960 | 9.970 | 57,607 | -0.04(-0.40%) |
Apr 12, 2021 | 9.992 | 10.04 | 9.962 | 10.01 | 45,680 | +0.02(+0.20%) |
Apr 09, 2021 | 10.05 | 10.05 | 9.970 | 9.990 | 100,000 | -0.05(-0.50%) |
Apr 08, 2021 | 9.960 | 10.05 | 9.960 | 10.04 | 62,440 | +0.05(+0.50%) |
Apr 07, 2021 | 9.980 | 9.990 | 9.960 | 9.990 | 19,300 | +0.02(+0.20%) |
Apr 06, 2021 | 9.870 | 10.00 | 9.870 | 9.970 | 68,909 | +0.05(+0.50%) |
Apr 05, 2021 | 9.990 | 9.990 | 9.870 | 9.920 | 38,156 | +0.03(+0.30%) |
Apr 01, 2021 | 9.890 | 9.900 | 9.870 | 9.890 | 30,500 | +0.03(+0.30%) |
Mar 31, 2021 | 9.901 | 9.901 | 9.850 | 9.860 | 21,195 | -0.02(-0.20%) |
Mar 30, 2021 | 9.860 | 9.950 | 9.850 | 9.880 | 98,141 | -0.02(-0.20%) |
Mar 29, 2021 | 9.870 | 9.930 | 9.836 | 9.900 | 34,613 | +0.02(+0.20%) |
Mar 26, 2021 | 9.990 | 9.990 | 9.850 | 9.880 | 46,000 | -0.11(-1.10%) |
Mar 25, 2021 | 9.790 | 9.990 | 9.660 | 9.990 | 143,143 | +0.17(+1.73%) |
Mar 24, 2021 | 9.820 | 9.850 | 9.800 | 9.820 | 222,001 | -0.03(-0.30%) |
Mar 23, 2021 | 9.960 | 9.960 | 9.800 | 9.850 | 223,132 | -0.11(-1.10%) |
Mar 22, 2021 | 9.920 | 9.960 | 9.860 | 9.960 | 61,848 | +0.12(+1.22%) |
Mar 19, 2021 | 9.820 | 9.990 | 9.820 | 9.840 | 403,900 | -0.05(-0.51%) |
Mar 18, 2021 | 9.960 | 9.970 | 9.850 | 9.890 | 65,009 | -0.06(-0.60%) |
Mar 17, 2021 | 9.910 | 9.990 | 9.890 | 9.950 | 48,328 | +0.05(+0.51%) |
Mar 16, 2021 | 10.00 | 10.00 | 9.880 | 9.900 | 355,869 | -0.05(-0.55%) |
Mar 15, 2021 | 10.12 | 10.12 | 9.930 | 9.955 | 156,130 | -0.15(-1.53%) |
Mar 12, 2021 | 10.10 | 10.21 | 10.02 | 10.11 | 58,800 | +0.00(+0.00%) |
Mar 11, 2021 | 10.05 | 10.22 | 10.02 | 10.11 | 80,587 | +0.06(+0.60%) |
Mar 10, 2021 | 10.03 | 10.10 | 10.00 | 10.05 | 64,967 | +0.03(+0.30%) |
Mar 09, 2021 | 10.08 | 10.09 | 10.02 | 10.02 | 113,910 | +0.01(+0.10%) |
Mar 08, 2021 | 10.17 | 10.22 | 10.01 | 10.01 | 105,426 | -0.24(-2.34%) |
Mar 05, 2021 | 10.05 | 10.40 | 9.867 | 10.25 | 774,200 | +0.30(+3.02%) |
Mar 04, 2021 | 10.10 | 10.18 | 9.810 | 9.950 | 603,779 | -0.16(-1.58%) |
Mar 03, 2021 | 10.41 | 10.42 | 10.08 | 10.11 | 296,104 | -0.26(-2.51%) |
Mar 02, 2021 | 10.71 | 10.71 | 10.31 | 10.37 | 250,284 | -0.40(-3.71%) |