Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 9.970 | 9.940 | 9.950 | 382,821 | -0.01(-0.10%) |
May 27, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 170,826 | +0.00(+0.00%) |
May 26, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 181,296 | +0.02(+0.20%) |
May 25, 2021 | 9.930 | 9.980 | 9.930 | 9.940 | 170,735 | +0.00(+0.00%) |
May 24, 2021 | 9.890 | 9.980 | 9.890 | 9.940 | 470,513 | +0.02(+0.20%) |
May 21, 2021 | 9.920 | 9.950 | 9.920 | 9.920 | 213,052 | +0.00(+0.00%) |
May 20, 2021 | 9.920 | 9.950 | 9.910 | 9.920 | 241,354 | +0.00(+0.00%) |
May 19, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 192,685 | +0.01(+0.10%) |
May 18, 2021 | 9.920 | 9.950 | 9.890 | 9.910 | 181,081 | +0.01(+0.10%) |
May 17, 2021 | 9.900 | 9.950 | 9.900 | 9.900 | 310,309 | +0.01(+0.10%) |
May 14, 2021 | 9.910 | 9.915 | 9.890 | 9.890 | 397,214 | -0.02(-0.20%) |
May 13, 2021 | 9.850 | 9.910 | 9.850 | 9.910 | 463,039 | -0.01(-0.10%) |
May 12, 2021 | 9.910 | 9.930 | 9.890 | 9.920 | 357,144 | +0.00(+0.00%) |
May 11, 2021 | 9.890 | 9.945 | 9.880 | 9.920 | 618,508 | -0.03(-0.30%) |
May 10, 2021 | 9.900 | 9.985 | 9.900 | 9.950 | 980,664 | +0.03(+0.30%) |
May 07, 2021 | 9.900 | 9.940 | 9.900 | 9.920 | 178,394 | +0.01(+0.10%) |
May 06, 2021 | 9.900 | 9.935 | 9.900 | 9.910 | 385,660 | -0.01(-0.10%) |
May 05, 2021 | 9.900 | 9.940 | 9.900 | 9.920 | 202,669 | +0.00(+0.00%) |
May 04, 2021 | 9.920 | 9.960 | 9.900 | 9.920 | 296,901 | +0.00(+0.00%) |
May 03, 2021 | 9.960 | 9.960 | 9.900 | 9.920 | 334,482 | +0.02(+0.20%) |
Apr 30, 2021 | 9.910 | 9.980 | 9.900 | 9.900 | 213,300 | -0.05(-0.50%) |
Apr 29, 2021 | 9.930 | 9.980 | 9.890 | 9.950 | 323,909 | +0.04(+0.40%) |
Apr 28, 2021 | 9.950 | 9.970 | 9.900 | 9.910 | 224,511 | -0.02(-0.20%) |
Apr 27, 2021 | 9.960 | 9.980 | 9.910 | 9.930 | 243,014 | +0.01(+0.10%) |
Apr 26, 2021 | 9.920 | 9.980 | 9.920 | 9.920 | 249,264 | +0.00(+0.00%) |
Apr 23, 2021 | 9.850 | 9.950 | 9.850 | 9.920 | 239,100 | +0.06(+0.61%) |
Apr 22, 2021 | 9.910 | 9.910 | 9.850 | 9.860 | 392,253 | +0.00(+0.00%) |
Apr 21, 2021 | 9.830 | 9.910 | 9.820 | 9.860 | 518,093 | +0.02(+0.20%) |
Apr 20, 2021 | 9.840 | 9.870 | 9.780 | 9.840 | 892,686 | -0.01(-0.10%) |
Apr 19, 2021 | 9.920 | 9.930 | 9.810 | 9.850 | 1,023,090 | -0.08(-0.81%) |
Apr 16, 2021 | 9.940 | 9.970 | 9.920 | 9.930 | 896,500 | -0.04(-0.40%) |
Apr 15, 2021 | 9.970 | 10.01 | 9.950 | 9.970 | 1,020,040 | -0.01(-0.10%) |
Apr 14, 2021 | 9.960 | 10.00 | 9.950 | 9.980 | 271,611 | +0.01(+0.10%) |
Apr 13, 2021 | 9.990 | 10.02 | 9.950 | 9.970 | 378,105 | -0.03(-0.30%) |
Apr 12, 2021 | 10.05 | 10.05 | 9.990 | 10.00 | 471,333 | -0.02(-0.20%) |
Apr 09, 2021 | 10.07 | 10.09 | 10.00 | 10.02 | 294,000 | -0.05(-0.50%) |
Apr 08, 2021 | 10.07 | 10.10 | 9.980 | 10.07 | 471,992 | +0.02(+0.20%) |
Apr 07, 2021 | 10.04 | 10.13 | 10.01 | 10.05 | 415,724 | +0.02(+0.20%) |
Apr 06, 2021 | 10.07 | 10.09 | 10.01 | 10.03 | 354,843 | -0.02(-0.20%) |
Apr 05, 2021 | 10.20 | 10.21 | 10.02 | 10.05 | 402,727 | -0.04(-0.40%) |
Apr 01, 2021 | 10.09 | 10.20 | 10.03 | 10.09 | 705,000 | +0.12(+1.20%) |
Mar 31, 2021 | 10.02 | 10.13 | 9.930 | 9.970 | 351,869 | +0.01(+0.10%) |
Mar 30, 2021 | 10.00 | 10.01 | 9.930 | 9.960 | 412,517 | -0.01(-0.10%) |
Mar 29, 2021 | 10.18 | 10.26 | 9.950 | 9.970 | 590,396 | -0.23(-2.25%) |
Mar 26, 2021 | 10.00 | 10.20 | 9.940 | 10.20 | 436,200 | +0.26(+2.62%) |
Mar 25, 2021 | 9.930 | 10.02 | 9.800 | 9.940 | 905,523 | -0.07(-0.70%) |
Mar 24, 2021 | 10.08 | 10.15 | 9.900 | 10.01 | 1,032,875 | -0.08(-0.79%) |
Mar 23, 2021 | 10.23 | 10.23 | 9.960 | 10.09 | 1,206,244 | -0.14(-1.37%) |
Mar 22, 2021 | 10.29 | 10.29 | 10.06 | 10.23 | 1,064,292 | +0.04(+0.39%) |
Mar 19, 2021 | 10.55 | 10.68 | 10.15 | 10.19 | 1,616,500 | -0.05(-0.49%) |
Mar 18, 2021 | 10.29 | 10.36 | 10.10 | 10.24 | 767,825 | -0.02(-0.19%) |
Mar 17, 2021 | 10.24 | 10.38 | 10.20 | 10.26 | 529,945 | +0.01(+0.10%) |
Mar 16, 2021 | 10.37 | 10.53 | 10.18 | 10.25 | 894,871 | -0.02(-0.19%) |
Mar 15, 2021 | 10.50 | 10.53 | 10.26 | 10.27 | 814,871 | -0.12(-1.15%) |
Mar 12, 2021 | 10.35 | 10.57 | 10.26 | 10.39 | 432,000 | -0.11(-1.05%) |
Mar 11, 2021 | 10.48 | 10.63 | 10.29 | 10.50 | 1,199,687 | +0.24(+2.34%) |
Mar 10, 2021 | 10.50 | 10.58 | 10.18 | 10.26 | 642,283 | -0.17(-1.63%) |
Mar 09, 2021 | 10.24 | 10.46 | 10.16 | 10.43 | 830,072 | +0.23(+2.25%) |
Mar 08, 2021 | 10.30 | 10.42 | 10.08 | 10.20 | 1,054,980 | -0.10(-0.97%) |
Mar 05, 2021 | 10.44 | 10.46 | 9.850 | 10.30 | 2,976,100 | -0.16(-1.53%) |
Mar 04, 2021 | 10.13 | 10.48 | 9.770 | 10.46 | 2,646,114 | +0.28(+2.75%) |
Mar 03, 2021 | 10.43 | 10.58 | 10.15 | 10.18 | 1,168,345 | -0.25(-2.40%) |
Mar 02, 2021 | 10.80 | 10.97 | 10.22 | 10.43 | 1,286,128 | -0.34(-3.16%) |