Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.650 | 9.790 | 9.650 | 9.790 | 20,224 | +0.14(+1.44%) |
May 27, 2021 | 9.670 | 9.672 | 9.650 | 9.652 | 13,882 | +0.00(+0.02%) |
May 26, 2021 | 9.660 | 9.695 | 9.650 | 9.650 | 18,309 | +0.00(+0.00%) |
May 25, 2021 | 9.670 | 9.670 | 9.650 | 9.650 | 16,156 | +0.00(+0.00%) |
May 24, 2021 | 9.670 | 9.673 | 9.650 | 9.650 | 10,567 | -0.02(-0.21%) |
May 21, 2021 | 9.660 | 9.750 | 9.660 | 9.670 | 36,911 | +0.01(+0.10%) |
May 20, 2021 | 9.660 | 9.661 | 9.660 | 9.660 | 9,029 | +0.00(+0.00%) |
May 19, 2021 | 9.686 | 9.686 | 9.650 | 9.660 | 27,852 | -0.02(-0.21%) |
May 18, 2021 | 9.660 | 9.680 | 9.650 | 9.680 | 33,334 | +0.02(+0.21%) |
May 17, 2021 | 9.670 | 9.670 | 9.650 | 9.660 | 27,449 | +0.01(+0.10%) |
May 14, 2021 | 9.660 | 9.670 | 9.650 | 9.650 | 90,269 | +0.00(+0.00%) |
May 13, 2021 | 9.660 | 9.700 | 9.640 | 9.650 | 159,881 | +0.00(+0.00%) |
May 12, 2021 | 9.660 | 9.710 | 9.650 | 9.650 | 107,457 | -0.03(-0.31%) |
May 11, 2021 | 9.660 | 9.720 | 9.650 | 9.680 | 103,691 | +0.00(+0.00%) |
May 10, 2021 | 9.670 | 9.730 | 9.660 | 9.680 | 101,945 | -0.05(-0.51%) |
May 07, 2021 | 9.720 | 9.740 | 9.650 | 9.730 | 71,486 | -0.02(-0.21%) |
May 06, 2021 | 9.730 | 9.770 | 9.710 | 9.750 | 69,325 | +0.00(+0.00%) |
May 05, 2021 | 9.790 | 9.810 | 9.750 | 9.750 | 46,536 | -0.02(-0.20%) |
May 04, 2021 | 9.800 | 9.800 | 9.760 | 9.770 | 28,964 | -0.06(-0.61%) |
May 03, 2021 | 9.850 | 9.860 | 9.810 | 9.830 | 42,164 | +0.00(+0.00%) |
Apr 30, 2021 | 9.800 | 9.830 | 9.800 | 9.830 | 608,200 | +0.04(+0.41%) |
Apr 29, 2021 | 9.820 | 9.840 | 9.780 | 9.790 | 13,685 | -0.03(-0.31%) |
Apr 28, 2021 | 9.810 | 9.840 | 9.780 | 9.820 | 15,213 | +0.01(+0.10%) |
Apr 27, 2021 | 9.820 | 9.820 | 9.780 | 9.810 | 10,134 | +0.00(+0.00%) |
Apr 26, 2021 | 9.792 | 9.830 | 9.792 | 9.810 | 33,917 | -0.01(-0.10%) |
Apr 23, 2021 | 9.800 | 9.850 | 9.790 | 9.820 | 48,800 | +0.01(+0.10%) |
Apr 22, 2021 | 9.800 | 9.840 | 9.780 | 9.810 | 35,845 | +0.01(+0.10%) |
Apr 21, 2021 | 9.790 | 9.850 | 9.770 | 9.800 | 28,436 | -0.01(-0.10%) |
Apr 20, 2021 | 9.770 | 9.860 | 9.770 | 9.810 | 50,087 | +0.01(+0.10%) |
Apr 19, 2021 | 9.800 | 9.850 | 9.780 | 9.800 | 37,831 | -0.02(-0.20%) |
Apr 16, 2021 | 9.900 | 9.900 | 9.800 | 9.820 | 15,400 | -0.04(-0.41%) |
Apr 15, 2021 | 9.890 | 9.900 | 9.830 | 9.860 | 34,488 | -0.05(-0.50%) |
Apr 14, 2021 | 9.910 | 9.910 | 9.870 | 9.910 | 18,626 | +0.00(+0.00%) |
Apr 13, 2021 | 9.910 | 9.970 | 9.872 | 9.910 | 22,831 | -0.08(-0.80%) |
Apr 12, 2021 | 9.960 | 10.00 | 9.860 | 9.990 | 74,014 | +0.06(+0.60%) |
Apr 09, 2021 | 9.870 | 9.930 | 9.860 | 9.930 | 48,000 | +0.03(+0.30%) |
Apr 08, 2021 | 9.770 | 9.900 | 9.770 | 9.900 | 76,109 | +0.10(+1.02%) |
Apr 07, 2021 | 9.840 | 9.850 | 9.770 | 9.800 | 10,360 | -0.02(-0.20%) |
Apr 06, 2021 | 9.850 | 9.860 | 9.770 | 9.820 | 29,532 | +0.02(+0.20%) |
Apr 05, 2021 | 9.770 | 9.840 | 9.760 | 9.800 | 43,652 | +0.05(+0.51%) |
Apr 01, 2021 | 9.770 | 9.880 | 9.710 | 9.750 | 93,200 | +0.00(+0.00%) |
Mar 31, 2021 | 9.720 | 9.800 | 9.670 | 9.750 | 109,540 | -0.06(-0.61%) |
Mar 30, 2021 | 9.685 | 9.830 | 9.685 | 9.810 | 86,572 | +0.03(+0.31%) |
Mar 29, 2021 | 9.850 | 9.850 | 9.730 | 9.780 | 18,643 | -0.05(-0.51%) |
Mar 26, 2021 | 9.710 | 9.850 | 9.670 | 9.830 | 153,300 | +0.15(+1.55%) |
Mar 25, 2021 | 9.610 | 9.720 | 9.559 | 9.680 | 374,680 | +0.00(+0.00%) |
Mar 24, 2021 | 9.730 | 9.820 | 9.650 | 9.680 | 279,925 | +0.01(+0.10%) |
Mar 23, 2021 | 9.910 | 9.940 | 9.600 | 9.670 | 480,353 | -0.24(-2.42%) |
Mar 22, 2021 | 9.980 | 10.07 | 9.910 | 9.910 | 297,650 | -0.09(-0.90%) |
Mar 19, 2021 | 9.990 | 10.03 | 9.930 | 10.00 | 130,200 | -0.04(-0.45%) |
Mar 18, 2021 | 9.950 | 10.10 | 9.950 | 10.04 | 529,331 | +0.13(+1.36%) |
Mar 17, 2021 | 10.01 | 10.01 | 9.900 | 9.910 | 155,676 | -0.09(-0.90%) |
Mar 16, 2021 | 10.09 | 10.09 | 9.980 | 10.00 | 146,994 | -0.03(-0.30%) |
Mar 15, 2021 | 10.15 | 10.18 | 9.950 | 10.03 | 291,184 | -0.07(-0.69%) |
Mar 12, 2021 | 10.15 | 10.20 | 10.06 | 10.10 | 640,300 | -0.11(-1.08%) |
Mar 11, 2021 | 9.850 | 10.96 | 9.850 | 10.21 | 2,766,000 | +0.36(+3.65%) |
Mar 10, 2021 | 9.860 | 9.880 | 9.820 | 9.850 | 313,752 | -0.04(-0.40%) |
Mar 09, 2021 | 9.970 | 9.970 | 9.840 | 9.890 | 601,281 | -0.06(-0.60%) |
Mar 08, 2021 | 10.00 | 10.03 | 9.920 | 9.950 | 55,731 | +0.00(+0.00%) |
Mar 05, 2021 | 9.910 | 9.990 | 9.900 | 9.950 | 96,400 | -0.01(-0.05%) |
Mar 04, 2021 | 9.950 | 10.00 | 9.900 | 9.955 | 618,369 | -0.02(-0.15%) |
Mar 03, 2021 | 10.10 | 10.10 | 9.950 | 9.970 | 164,936 | -0.13(-1.29%) |
Mar 02, 2021 | 10.15 | 10.20 | 9.940 | 10.10 | 246,577 | -0.08(-0.79%) |