Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.720 | 9.770 | 9.700 | 9.770 | 99,293 | +0.05(+0.51%) |
May 27, 2021 | 9.730 | 9.730 | 9.698 | 9.720 | 68,299 | +0.00(+0.00%) |
May 26, 2021 | 9.700 | 9.730 | 9.700 | 9.720 | 162,174 | +0.03(+0.31%) |
May 25, 2021 | 9.710 | 9.720 | 9.690 | 9.690 | 113,200 | -0.01(-0.10%) |
May 24, 2021 | 9.690 | 9.750 | 9.690 | 9.700 | 101,239 | -0.01(-0.10%) |
May 21, 2021 | 9.710 | 9.730 | 9.700 | 9.710 | 101,199 | -0.02(-0.21%) |
May 20, 2021 | 9.750 | 9.753 | 9.720 | 9.730 | 59,297 | -0.01(-0.10%) |
May 19, 2021 | 9.750 | 9.760 | 9.730 | 9.740 | 70,798 | -0.04(-0.41%) |
May 18, 2021 | 9.760 | 9.805 | 9.750 | 9.780 | 60,555 | +0.03(+0.31%) |
May 17, 2021 | 9.760 | 9.810 | 9.750 | 9.750 | 126,617 | -0.01(-0.10%) |
May 14, 2021 | 9.750 | 9.800 | 9.750 | 9.760 | 92,687 | +0.00(+0.00%) |
May 13, 2021 | 9.790 | 9.820 | 9.760 | 9.760 | 127,891 | -0.05(-0.51%) |
May 12, 2021 | 9.820 | 9.845 | 9.800 | 9.810 | 126,276 | -0.04(-0.41%) |
May 11, 2021 | 9.800 | 9.910 | 9.790 | 9.850 | 319,885 | +0.01(+0.10%) |
May 10, 2021 | 9.890 | 9.890 | 9.840 | 9.840 | 131,967 | -0.08(-0.81%) |
May 07, 2021 | 9.900 | 9.920 | 9.830 | 9.920 | 220,461 | +0.02(+0.20%) |
May 06, 2021 | 9.870 | 9.930 | 9.870 | 9.900 | 137,233 | +0.00(+0.00%) |
May 05, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 382,180 | -0.04(-0.40%) |
May 04, 2021 | 9.860 | 9.940 | 9.830 | 9.940 | 143,688 | +0.02(+0.20%) |
May 03, 2021 | 9.870 | 9.920 | 9.850 | 9.920 | 172,929 | +0.01(+0.10%) |
Apr 30, 2021 | 9.910 | 9.950 | 9.800 | 9.910 | 305,800 | +0.01(+0.10%) |
Apr 29, 2021 | 9.930 | 9.940 | 9.890 | 9.900 | 42,328 | -0.05(-0.50%) |
Apr 28, 2021 | 9.900 | 9.960 | 9.870 | 9.950 | 218,888 | +0.05(+0.51%) |
Apr 27, 2021 | 9.850 | 9.920 | 9.840 | 9.900 | 192,313 | +0.03(+0.30%) |
Apr 26, 2021 | 9.830 | 9.880 | 9.830 | 9.870 | 138,851 | +0.05(+0.51%) |
Apr 23, 2021 | 9.810 | 9.840 | 9.790 | 9.820 | 203,200 | +0.00(+0.00%) |
Apr 22, 2021 | 9.860 | 9.870 | 9.800 | 9.820 | 308,481 | +0.02(+0.20%) |
Apr 21, 2021 | 9.910 | 9.910 | 9.800 | 9.800 | 281,826 | -0.13(-1.31%) |
Apr 20, 2021 | 9.920 | 9.950 | 9.830 | 9.930 | 254,685 | +0.02(+0.20%) |
Apr 19, 2021 | 9.830 | 9.920 | 9.810 | 9.910 | 277,979 | +0.01(+0.10%) |
Apr 16, 2021 | 9.900 | 9.900 | 9.830 | 9.900 | 217,100 | -0.02(-0.20%) |
Apr 15, 2021 | 9.930 | 9.940 | 9.890 | 9.920 | 228,785 | -0.02(-0.20%) |
Apr 14, 2021 | 9.900 | 9.940 | 9.885 | 9.940 | 120,595 | +0.04(+0.40%) |
Apr 13, 2021 | 9.860 | 9.950 | 9.850 | 9.900 | 169,013 | +0.00(+0.00%) |
Apr 12, 2021 | 9.900 | 9.940 | 9.851 | 9.900 | 202,079 | -0.04(-0.40%) |
Apr 09, 2021 | 9.880 | 9.940 | 9.880 | 9.940 | 254,400 | +0.06(+0.61%) |
Apr 08, 2021 | 9.860 | 9.920 | 9.850 | 9.880 | 270,727 | +0.00(+0.00%) |
Apr 07, 2021 | 9.860 | 9.890 | 9.850 | 9.880 | 287,732 | -0.01(-0.10%) |
Apr 06, 2021 | 9.850 | 9.930 | 9.850 | 9.890 | 79,441 | +0.00(+0.00%) |
Apr 05, 2021 | 9.820 | 9.900 | 9.810 | 9.890 | 103,612 | +0.02(+0.20%) |
Apr 01, 2021 | 9.770 | 9.890 | 9.740 | 9.870 | 174,000 | +0.10(+1.02%) |
Mar 31, 2021 | 9.730 | 9.790 | 9.700 | 9.770 | 179,761 | +0.04(+0.41%) |
Mar 30, 2021 | 9.750 | 9.820 | 9.700 | 9.730 | 134,058 | -0.02(-0.21%) |
Mar 29, 2021 | 9.820 | 9.825 | 9.730 | 9.750 | 212,740 | -0.01(-0.10%) |
Mar 26, 2021 | 9.730 | 9.810 | 9.680 | 9.760 | 291,300 | +0.04(+0.41%) |
Mar 25, 2021 | 9.710 | 9.800 | 9.660 | 9.720 | 359,949 | -0.09(-0.92%) |
Mar 24, 2021 | 9.800 | 9.900 | 9.700 | 9.810 | 408,768 | -0.04(-0.41%) |
Mar 23, 2021 | 9.960 | 9.980 | 9.790 | 9.850 | 285,393 | -0.11(-1.10%) |
Mar 22, 2021 | 9.960 | 10.00 | 9.940 | 9.960 | 180,948 | -0.02(-0.20%) |
Mar 19, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 258,600 | +0.02(+0.20%) |
Mar 18, 2021 | 9.970 | 10.00 | 9.940 | 9.960 | 217,940 | -0.01(-0.10%) |
Mar 17, 2021 | 9.940 | 10.01 | 9.920 | 9.970 | 361,990 | -0.02(-0.20%) |
Mar 16, 2021 | 10.02 | 10.02 | 9.920 | 9.990 | 308,185 | +0.01(+0.10%) |
Mar 15, 2021 | 10.07 | 10.08 | 9.970 | 9.980 | 461,887 | -0.10(-0.99%) |
Mar 12, 2021 | 10.00 | 10.16 | 9.980 | 10.08 | 222,700 | +0.01(+0.10%) |
Mar 11, 2021 | 9.950 | 10.15 | 9.910 | 10.07 | 823,968 | +0.12(+1.21%) |
Mar 10, 2021 | 9.970 | 10.09 | 9.920 | 9.950 | 743,329 | -0.01(-0.10%) |
Mar 09, 2021 | 10.00 | 10.08 | 9.940 | 9.960 | 285,876 | -0.02(-0.20%) |
Mar 08, 2021 | 10.00 | 10.02 | 9.940 | 9.980 | 639,104 | -0.03(-0.30%) |
Mar 05, 2021 | 9.950 | 10.05 | 9.850 | 10.01 | 705,100 | +0.04(+0.40%) |
Mar 04, 2021 | 10.00 | 10.06 | 9.810 | 9.970 | 1,308,110 | -0.03(-0.30%) |
Mar 03, 2021 | 10.03 | 10.22 | 9.970 | 10.00 | 1,140,640 | -0.03(-0.30%) |
Mar 02, 2021 | 10.33 | 10.36 | 10.02 | 10.03 | 567,997 | -0.15(-1.47%) |