Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.765 | 9.765 | 9.720 | 9.740 | 13,035 | -0.02(-0.20%) |
May 27, 2021 | 9.770 | 9.770 | 9.740 | 9.760 | 13,792 | +0.00(+0.00%) |
May 26, 2021 | 9.740 | 9.760 | 9.740 | 9.760 | 18,381 | +0.01(+0.10%) |
May 25, 2021 | 9.750 | 9.760 | 9.720 | 9.750 | 24,930 | +0.00(+0.00%) |
May 24, 2021 | 9.700 | 9.750 | 9.700 | 9.750 | 77,992 | +0.05(+0.52%) |
May 21, 2021 | 9.700 | 9.720 | 9.700 | 9.700 | 19,769 | -0.01(-0.10%) |
May 20, 2021 | 9.710 | 9.720 | 9.700 | 9.710 | 13,649 | -0.03(-0.31%) |
May 19, 2021 | 9.700 | 9.750 | 9.700 | 9.740 | 19,473 | +0.02(+0.21%) |
May 18, 2021 | 9.752 | 9.752 | 9.680 | 9.720 | 78,999 | -0.00(-0.05%) |
May 17, 2021 | 9.720 | 9.760 | 9.710 | 9.725 | 58,707 | -0.04(-0.36%) |
May 14, 2021 | 9.790 | 9.790 | 9.760 | 9.760 | 61,207 | -0.03(-0.31%) |
May 13, 2021 | 9.790 | 9.810 | 9.763 | 9.790 | 29,295 | +0.00(+0.00%) |
May 12, 2021 | 9.720 | 9.830 | 9.710 | 9.790 | 152,178 | +0.01(+0.10%) |
May 11, 2021 | 9.770 | 9.790 | 9.710 | 9.780 | 52,859 | -0.02(-0.20%) |
May 10, 2021 | 9.760 | 9.810 | 9.760 | 9.800 | 57,985 | -0.01(-0.10%) |
May 07, 2021 | 9.810 | 9.810 | 9.790 | 9.810 | 26,747 | +0.00(+0.00%) |
May 06, 2021 | 9.760 | 9.870 | 9.760 | 9.810 | 350,287 | +0.00(+0.00%) |
May 05, 2021 | 9.820 | 9.820 | 9.810 | 9.810 | 20,100 | +0.00(+0.00%) |
May 04, 2021 | 9.800 | 9.840 | 9.800 | 9.810 | 178,662 | -0.04(-0.36%) |
May 03, 2021 | 9.830 | 9.850 | 9.810 | 9.845 | 82,831 | +0.04(+0.36%) |
Apr 30, 2021 | 9.840 | 9.850 | 9.800 | 9.810 | 31,200 | -0.04(-0.41%) |
Apr 29, 2021 | 9.810 | 9.870 | 9.810 | 9.850 | 78,219 | -0.02(-0.20%) |
Apr 28, 2021 | 9.850 | 9.890 | 9.800 | 9.870 | 104,938 | +0.02(+0.20%) |
Apr 27, 2021 | 9.750 | 9.870 | 9.750 | 9.850 | 412,448 | +0.03(+0.31%) |
Apr 26, 2021 | 9.980 | 9.980 | 9.630 | 9.820 | 268,752 | -0.19(-1.90%) |
Apr 23, 2021 | 9.950 | 10.08 | 9.950 | 10.01 | 88,900 | +0.05(+0.50%) |
Apr 22, 2021 | 10.00 | 10.04 | 9.910 | 9.960 | 49,785 | -0.02(-0.20%) |
Apr 21, 2021 | 10.00 | 10.00 | 9.910 | 9.980 | 53,820 | +0.01(+0.10%) |
Apr 20, 2021 | 10.07 | 10.08 | 9.930 | 9.970 | 188,152 | -0.08(-0.80%) |
Apr 19, 2021 | 10.10 | 10.14 | 10.05 | 10.05 | 181,177 | -0.04(-0.40%) |
Apr 16, 2021 | 10.07 | 10.17 | 10.07 | 10.09 | 65,000 | +0.02(+0.20%) |
Apr 15, 2021 | 10.08 | 10.13 | 10.05 | 10.07 | 394,668 | +0.01(+0.05%) |
Apr 14, 2021 | 10.05 | 10.10 | 10.04 | 10.06 | 185,921 | +0.03(+0.35%) |
Apr 13, 2021 | 10.10 | 10.11 | 10.02 | 10.03 | 50,094 | +0.00(+0.00%) |
Apr 12, 2021 | 10.05 | 10.10 | 9.970 | 10.03 | 85,926 | +0.03(+0.30%) |
Apr 09, 2021 | 10.30 | 10.37 | 9.930 | 10.00 | 228,800 | -0.11(-1.04%) |
Apr 08, 2021 | 10.08 | 10.14 | 10.08 | 10.11 | 68,735 | +0.05(+0.55%) |
Apr 07, 2021 | 10.20 | 10.20 | 10.05 | 10.05 | 89,210 | -0.08(-0.79%) |
Apr 06, 2021 | 10.28 | 10.28 | 10.01 | 10.13 | 163,113 | -0.02(-0.20%) |
Apr 05, 2021 | 10.00 | 10.31 | 9.960 | 10.15 | 319,190 | +0.35(+3.57%) |
Apr 01, 2021 | 9.910 | 9.910 | 9.800 | 9.800 | 37,200 | +0.02(+0.20%) |
Mar 31, 2021 | 9.900 | 9.900 | 9.730 | 9.780 | 26,531 | +0.12(+1.24%) |
Mar 30, 2021 | 9.940 | 9.965 | 9.460 | 9.660 | 10,436 | -0.34(-3.40%) |