Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.02 | 10.02 | 9.970 | 9.970 | 7,518 | -0.01(-0.10%) |
May 27, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 73,740 | -0.02(-0.20%) |
May 26, 2021 | 10.01 | 10.03 | 9.950 | 10.00 | 16,576 | -0.01(-0.10%) |
May 25, 2021 | 9.950 | 10.01 | 9.950 | 10.01 | 8,487 | +0.01(+0.10%) |
May 24, 2021 | 10.00 | 10.00 | 9.990 | 10.00 | 84,791 | +0.04(+0.40%) |
May 21, 2021 | 9.940 | 9.980 | 9.940 | 9.960 | 2,416 | +0.02(+0.20%) |
May 20, 2021 | 9.940 | 9.970 | 9.930 | 9.940 | 7,856 | -0.02(-0.20%) |
May 19, 2021 | 9.930 | 9.970 | 9.930 | 9.960 | 205,029 | -0.04(-0.40%) |
May 17, 2021 | 10.00 | 10.00 | 10.00 | 47 | +0.05(+0.53%) | |
May 14, 2021 | 9.947 | 9.947 | 9.947 | 9.947 | 212 | -0.00(-0.03%) |
May 13, 2021 | 9.950 | 9.950 | 9.940 | 9.950 | 14,127 | +0.00(+0.00%) |
May 12, 2021 | 9.970 | 10.00 | 9.950 | 9.950 | 6,842 | -0.03(-0.30%) |
May 11, 2021 | 9.960 | 9.980 | 9.960 | 9.980 | 46,129 | -0.02(-0.20%) |
May 10, 2021 | 9.960 | 10.00 | 9.960 | 10.00 | 19,544 | +0.02(+0.20%) |
May 06, 2021 | 9.980 | 9.980 | 9.980 | 20 | +0.00(+0.00%) | |
May 05, 2021 | 9.990 | 10.00 | 9.950 | 9.980 | 2,527 | -0.02(-0.20%) |
May 04, 2021 | 9.960 | 10.00 | 9.940 | 10.00 | 12,521 | +0.00(+0.00%) |
May 03, 2021 | 10.04 | 10.04 | 9.980 | 10.00 | 8,666 | -0.04(-0.40%) |
Apr 30, 2021 | 9.990 | 10.04 | 9.980 | 10.04 | 8,400 | +0.05(+0.50%) |
Apr 29, 2021 | 9.990 | 9.990 | 9.980 | 9.990 | 3,010 | +0.00(+0.00%) |
Apr 28, 2021 | 9.940 | 9.990 | 9.930 | 9.990 | 31,778 | +0.04(+0.40%) |
Apr 27, 2021 | 9.990 | 9.990 | 9.950 | 9.950 | 682 | -0.04(-0.40%) |
Apr 26, 2021 | 9.990 | 9.990 | 9.990 | 9.990 | 126 | +0.00(+0.00%) |
Apr 23, 2021 | 9.970 | 9.990 | 9.946 | 9.990 | 14,700 | +0.02(+0.20%) |
Apr 22, 2021 | 9.970 | 9.970 | 9.930 | 9.970 | 96,359 | +0.02(+0.20%) |
Apr 21, 2021 | 9.950 | 9.950 | 9.940 | 9.950 | 3,456 | -0.02(-0.20%) |
Apr 20, 2021 | 9.960 | 9.970 | 9.960 | 9.970 | 886 | +0.01(+0.10%) |
Apr 19, 2021 | 10.05 | 10.05 | 9.940 | 9.960 | 6,077 | -0.06(-0.60%) |
Apr 16, 2021 | 9.960 | 10.02 | 9.960 | 10.02 | 19,700 | +0.05(+0.50%) |
Apr 15, 2021 | 10.00 | 10.00 | 9.970 | 9.970 | 5,341 | -0.02(-0.20%) |
Apr 14, 2021 | 10.02 | 10.06 | 9.940 | 9.990 | 60,893 | -0.03(-0.30%) |
Apr 13, 2021 | 10.00 | 10.03 | 9.995 | 10.02 | 13,981 | +0.04(+0.40%) |
Apr 12, 2021 | 9.960 | 9.980 | 9.950 | 9.980 | 3,003 | +0.04(+0.40%) |
Apr 09, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 37,200 | -0.01(-0.10%) |
Apr 08, 2021 | 10.03 | 10.03 | 9.940 | 9.950 | 74,034 | -0.05(-0.50%) |
Apr 07, 2021 | 9.940 | 10.02 | 9.940 | 10.00 | 3,802 | +0.01(+0.05%) |
Apr 06, 2021 | 9.990 | 10.00 | 9.990 | 9.995 | 10,287 | +0.02(+0.25%) |
Apr 05, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 1,570 | +0.04(+0.35%) |
Apr 01, 2021 | 9.950 | 9.990 | 9.935 | 9.935 | 41,200 | +0.01(+0.05%) |
Mar 31, 2021 | 9.900 | 9.930 | 9.900 | 9.930 | 18,892 | +0.03(+0.30%) |
Mar 30, 2021 | 9.970 | 9.970 | 9.895 | 9.900 | 97,439 | -0.07(-0.70%) |
Mar 29, 2021 | 9.900 | 9.970 | 9.900 | 9.970 | 2,492 | +0.09(+0.91%) |
Mar 26, 2021 | 9.930 | 9.990 | 9.880 | 9.880 | 31,500 | +0.02(+0.20%) |
Mar 25, 2021 | 9.880 | 9.920 | 9.830 | 9.860 | 203,206 | -0.03(-0.30%) |
Mar 24, 2021 | 9.890 | 9.911 | 9.890 | 9.890 | 10,022 | -0.02(-0.20%) |
Mar 23, 2021 | 9.910 | 9.920 | 9.900 | 9.910 | 23,445 | +0.00(+0.00%) |
Mar 22, 2021 | 10.00 | 10.00 | 9.910 | 9.910 | 385,487 | -0.02(-0.20%) |
Mar 19, 2021 | 9.920 | 9.940 | 9.910 | 9.930 | 15,200 | +0.02(+0.20%) |
Mar 18, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 199 | -0.01(-0.10%) |
Mar 17, 2021 | 9.900 | 9.990 | 9.900 | 9.920 | 14,223 | +0.05(+0.51%) |
Mar 16, 2021 | 9.870 | 9.870 | 48 | +0.00(+0.00%) | ||
Mar 15, 2021 | 10.20 | 10.20 | 9.870 | 9.870 | 13,555 | -0.08(-0.80%) |
Mar 12, 2021 | 9.920 | 9.970 | 9.920 | 9.950 | 11,800 | +0.03(+0.30%) |
Mar 11, 2021 | 9.920 | 9.950 | 9.920 | 9.920 | 5,616 | +0.00(+0.00%) |
Mar 10, 2021 | 9.910 | 9.960 | 9.900 | 9.920 | 109,278 | +0.01(+0.10%) |
Mar 09, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 114 | +0.00(+0.00%) |
Mar 08, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 187,926 | -0.04(-0.40%) |
Mar 05, 2021 | 9.950 | 9.960 | 9.870 | 9.950 | 52,700 | +0.00(+0.00%) |
Mar 04, 2021 | 9.910 | 9.950 | 9.900 | 9.950 | 11,295 | +0.00(+0.00%) |
Mar 03, 2021 | 9.930 | 9.980 | 9.900 | 9.950 | 62,103 | -0.02(-0.20%) |
Mar 02, 2021 | 10.04 | 10.06 | 9.820 | 9.970 | 98,661 | -0.11(-1.09%) |