Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.02 | 10.05 | 10.01 | 10.03 | 14,170 | +0.02(+0.20%) |
May 27, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 44,990 | +0.00(+0.00%) |
May 26, 2021 | 10.00 | 10.04 | 10.00 | 10.01 | 175,929 | +0.01(+0.10%) |
May 25, 2021 | 9.990 | 10.04 | 9.990 | 10.00 | 363,216 | +0.01(+0.10%) |
May 24, 2021 | 10.00 | 10.00 | 9.985 | 9.990 | 155,889 | -0.01(-0.10%) |
May 21, 2021 | 10.00 | 10.04 | 9.990 | 10.00 | 54,010 | +0.00(+0.00%) |
May 20, 2021 | 10.01 | 10.01 | 9.990 | 10.00 | 36,518 | -0.04(-0.40%) |
May 19, 2021 | 9.990 | 10.05 | 9.990 | 10.04 | 66,620 | +0.05(+0.50%) |
May 18, 2021 | 9.990 | 10.00 | 9.990 | 9.990 | 539,686 | +0.00(+0.00%) |
May 17, 2021 | 9.990 | 10.00 | 9.990 | 9.990 | 32,955 | +0.00(+0.00%) |
May 14, 2021 | 9.990 | 10.00 | 9.985 | 9.990 | 47,853 | +0.00(+0.00%) |
May 13, 2021 | 10.00 | 10.02 | 9.990 | 9.990 | 50,012 | -0.01(-0.10%) |
May 12, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 33,453 | +0.00(+0.00%) |
May 11, 2021 | 9.990 | 10.00 | 9.980 | 10.00 | 62,457 | +0.00(+0.00%) |
May 10, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 49,654 | +0.00(+0.00%) |
May 07, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 116,560 | +0.00(+0.00%) |
May 06, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 124,748 | +0.00(+0.00%) |
May 05, 2021 | 10.00 | 10.06 | 10.00 | 10.00 | 59,181 | +0.00(+0.00%) |
May 04, 2021 | 10.02 | 10.06 | 10.00 | 10.00 | 49,030 | -0.04(-0.40%) |
May 03, 2021 | 10.00 | 10.06 | 10.00 | 10.04 | 43,823 | +0.03(+0.30%) |
Apr 30, 2021 | 10.05 | 10.06 | 9.990 | 10.01 | 57,600 | -0.01(-0.10%) |
Apr 29, 2021 | 10.01 | 10.04 | 10.00 | 10.02 | 25,558 | +0.01(+0.10%) |
Apr 28, 2021 | 10.05 | 10.05 | 9.990 | 10.01 | 413,790 | -0.02(-0.20%) |
Apr 27, 2021 | 10.01 | 10.04 | 10.01 | 10.03 | 27,363 | +0.02(+0.20%) |
Apr 26, 2021 | 10.05 | 10.06 | 10.00 | 10.01 | 32,072 | -0.01(-0.10%) |
Apr 23, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 18,000 | +0.02(+0.20%) |
Apr 22, 2021 | 10.00 | 10.05 | 9.980 | 10.00 | 120,426 | +0.00(+0.00%) |
Apr 21, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 25,728 | +0.00(+0.00%) |
Apr 20, 2021 | 10.03 | 10.04 | 10.00 | 10.00 | 57,179 | +0.00(+0.00%) |
Apr 19, 2021 | 10.01 | 10.05 | 10.00 | 10.00 | 178,757 | +0.00(+0.00%) |
Apr 16, 2021 | 10.00 | 10.10 | 10.00 | 10.00 | 1,433,700 | -0.09(-0.89%) |
Apr 15, 2021 | 10.05 | 10.13 | 10.05 | 10.09 | 454,422 | -0.01(-0.10%) |
Apr 14, 2021 | 10.03 | 10.11 | 9.980 | 10.10 | 1,353,025 | +0.09(+0.90%) |
Apr 13, 2021 | 9.980 | 10.04 | 9.960 | 10.01 | 68,730 | +0.02(+0.20%) |
Apr 12, 2021 | 10.08 | 10.08 | 9.930 | 9.990 | 84,451 | -0.11(-1.09%) |
Apr 09, 2021 | 10.08 | 10.12 | 10.07 | 10.10 | 165,500 | +0.00(+0.00%) |
Apr 08, 2021 | 10.07 | 10.12 | 10.07 | 10.10 | 112,325 | +0.02(+0.20%) |
Apr 07, 2021 | 10.08 | 10.10 | 10.08 | 10.08 | 24,071 | +0.00(+0.00%) |
Apr 06, 2021 | 10.08 | 10.09 | 10.05 | 10.08 | 200,400 | -0.01(-0.10%) |
Apr 05, 2021 | 10.05 | 10.10 | 10.05 | 10.09 | 193,442 | +0.00(+0.00%) |
Apr 01, 2021 | 10.03 | 10.10 | 10.03 | 10.09 | 131,400 | +0.00(+0.00%) |
Mar 31, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 128,957 | +0.01(+0.10%) |
Mar 30, 2021 | 10.06 | 10.10 | 10.06 | 10.08 | 288,700 | +0.01(+0.10%) |
Mar 29, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 137,466 | -0.02(-0.20%) |
Mar 26, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 113,900 | +0.02(+0.20%) |
Mar 25, 2021 | 10.05 | 10.08 | 10.01 | 10.07 | 404,376 | +0.01(+0.10%) |
Mar 24, 2021 | 10.08 | 10.10 | 10.05 | 10.06 | 219,924 | -0.02(-0.20%) |
Mar 23, 2021 | 10.10 | 10.12 | 10.07 | 10.08 | 183,530 | -0.03(-0.30%) |
Mar 22, 2021 | 10.09 | 10.14 | 10.07 | 10.11 | 98,491 | -0.01(-0.10%) |
Mar 19, 2021 | 10.11 | 10.15 | 10.07 | 10.12 | 206,600 | +0.04(+0.40%) |
Mar 18, 2021 | 10.18 | 10.20 | 10.05 | 10.08 | 326,949 | -0.06(-0.59%) |
Mar 17, 2021 | 10.12 | 10.17 | 10.10 | 10.14 | 190,085 | -0.03(-0.29%) |
Mar 16, 2021 | 10.15 | 10.20 | 10.11 | 10.17 | 172,300 | +0.02(+0.20%) |
Mar 15, 2021 | 10.20 | 10.20 | 10.10 | 10.15 | 44,344 | -0.07(-0.68%) |
Mar 12, 2021 | 10.11 | 10.22 | 10.09 | 10.22 | 139,200 | +0.08(+0.79%) |
Mar 11, 2021 | 10.13 | 10.15 | 10.07 | 10.14 | 163,924 | +0.01(+0.10%) |
Mar 10, 2021 | 10.13 | 10.13 | 10.06 | 10.13 | 71,645 | +0.05(+0.50%) |
Mar 09, 2021 | 10.08 | 10.13 | 10.05 | 10.08 | 67,558 | -0.02(-0.20%) |
Mar 08, 2021 | 10.08 | 10.16 | 10.06 | 10.10 | 113,203 | -0.04(-0.39%) |
Mar 05, 2021 | 10.03 | 10.17 | 10.02 | 10.14 | 487,800 | +0.11(+1.10%) |
Mar 04, 2021 | 10.05 | 10.15 | 10.00 | 10.03 | 1,061,228 | -0.04(-0.40%) |
Mar 03, 2021 | 10.37 | 10.42 | 10.05 | 10.07 | 208,321 | -0.31(-2.99%) |
Mar 02, 2021 | 10.41 | 10.56 | 10.25 | 10.38 | 259,870 | -0.21(-1.98%) |