Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.830 | 9.840 | 9.770 | 9.770 | 29,623 | -0.08(-0.81%) |
May 27, 2021 | 9.830 | 9.855 | 9.810 | 9.850 | 84,283 | +0.03(+0.31%) |
May 26, 2021 | 9.800 | 9.855 | 9.780 | 9.820 | 226,684 | +0.01(+0.10%) |
May 25, 2021 | 9.820 | 9.860 | 9.790 | 9.810 | 59,401 | +0.01(+0.10%) |
May 24, 2021 | 9.760 | 9.820 | 9.760 | 9.800 | 36,569 | +0.02(+0.20%) |
May 21, 2021 | 9.790 | 9.790 | 9.780 | 9.780 | 391,915 | +0.01(+0.10%) |
May 20, 2021 | 9.780 | 9.800 | 9.770 | 9.770 | 53,478 | -0.02(-0.20%) |
May 19, 2021 | 9.780 | 9.820 | 9.750 | 9.790 | 592,239 | +0.02(+0.20%) |
May 18, 2021 | 9.760 | 9.790 | 9.750 | 9.770 | 529,774 | +0.01(+0.10%) |
May 17, 2021 | 9.820 | 9.820 | 9.760 | 9.760 | 71,506 | -0.06(-0.61%) |
May 14, 2021 | 9.820 | 9.830 | 9.760 | 9.820 | 165,515 | +0.03(+0.31%) |
May 13, 2021 | 9.820 | 9.890 | 9.790 | 9.790 | 377,125 | -0.09(-0.91%) |
May 12, 2021 | 9.840 | 9.895 | 9.830 | 9.880 | 1,526,986 | +0.04(+0.41%) |
May 11, 2021 | 9.810 | 9.860 | 9.780 | 9.840 | 594,530 | -0.02(-0.20%) |
May 10, 2021 | 9.880 | 9.880 | 9.820 | 9.860 | 76,102 | +0.04(+0.36%) |
May 07, 2021 | 9.810 | 9.860 | 9.800 | 9.825 | 95,765 | +0.01(+0.15%) |
May 06, 2021 | 9.820 | 9.860 | 9.800 | 9.810 | 340,353 | -0.02(-0.20%) |
May 05, 2021 | 9.830 | 9.850 | 9.820 | 9.830 | 64,736 | +0.00(+0.00%) |
May 04, 2021 | 9.830 | 9.849 | 9.810 | 9.830 | 406,213 | +0.02(+0.20%) |
May 03, 2021 | 9.870 | 9.870 | 9.800 | 9.810 | 2,208,217 | -0.02(-0.20%) |
Apr 30, 2021 | 9.810 | 9.870 | 9.750 | 9.830 | 901,400 | +0.01(+0.10%) |
Apr 29, 2021 | 9.810 | 9.860 | 9.805 | 9.820 | 58,547 | +0.02(+0.20%) |
Apr 28, 2021 | 9.840 | 9.840 | 9.790 | 9.800 | 139,764 | +0.00(+0.00%) |
Apr 27, 2021 | 9.870 | 9.870 | 9.790 | 9.800 | 109,521 | +0.00(+0.00%) |
Apr 26, 2021 | 9.790 | 9.860 | 9.780 | 9.800 | 86,093 | -0.01(-0.10%) |
Apr 23, 2021 | 9.800 | 9.810 | 9.790 | 9.810 | 195,300 | +0.01(+0.10%) |
Apr 22, 2021 | 9.780 | 9.820 | 9.780 | 9.800 | 69,177 | +0.00(+0.00%) |
Apr 21, 2021 | 9.800 | 9.810 | 9.770 | 9.800 | 342,758 | -0.01(-0.10%) |
Apr 20, 2021 | 10.00 | 10.00 | 9.740 | 9.810 | 165,071 | -0.03(-0.30%) |
Apr 19, 2021 | 9.850 | 9.865 | 9.800 | 9.840 | 438,115 | +0.01(+0.10%) |
Apr 16, 2021 | 9.910 | 9.910 | 9.830 | 9.830 | 29,200 | -0.04(-0.41%) |
Apr 15, 2021 | 9.900 | 9.920 | 9.820 | 9.870 | 251,428 | -0.03(-0.30%) |
Apr 14, 2021 | 9.910 | 9.930 | 9.890 | 9.900 | 458,407 | -0.01(-0.10%) |
Apr 13, 2021 | 9.990 | 9.990 | 9.900 | 9.910 | 126,628 | -0.04(-0.40%) |
Apr 12, 2021 | 9.880 | 9.950 | 9.880 | 9.950 | 20,180 | +0.07(+0.76%) |
Apr 09, 2021 | 9.866 | 9.889 | 9.840 | 9.875 | 18,300 | -0.01(-0.15%) |
Apr 08, 2021 | 9.830 | 9.920 | 9.810 | 9.890 | 59,825 | +0.03(+0.30%) |
Apr 07, 2021 | 9.870 | 9.870 | 9.770 | 9.860 | 250,154 | +0.01(+0.10%) |
Apr 06, 2021 | 9.860 | 9.870 | 9.800 | 9.850 | 242,863 | -0.15(-1.50%) |
Apr 05, 2021 | 9.820 | 10.00 | 9.810 | 10.00 | 208,086 | +0.23(+2.35%) |
Apr 01, 2021 | 9.980 | 9.980 | 9.740 | 9.770 | 151,900 | -0.13(-1.31%) |
Mar 31, 2021 | 9.750 | 9.900 | 9.750 | 9.900 | 78,556 | +0.07(+0.71%) |
Mar 30, 2021 | 9.800 | 9.850 | 9.800 | 9.830 | 52,270 | +0.05(+0.51%) |
Mar 29, 2021 | 9.700 | 9.902 | 9.500 | 9.780 | 53,558 | -0.18(-1.81%) |
Mar 26, 2021 | 9.850 | 9.960 | 9.750 | 9.960 | 158,300 | +0.09(+0.91%) |