Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.12 | 10.12 | 10.10 | 10.11 | 3,557 | +0.09(+0.95%) |
May 27, 2021 | 9.990 | 10.02 | 9.990 | 10.02 | 1,976 | -0.05(-0.50%) |
May 26, 2021 | 10.06 | 10.06 | 10.03 | 10.06 | 1,524 | +0.09(+0.95%) |
May 25, 2021 | 10.00 | 10.00 | 9.970 | 9.970 | 4,206 | +0.07(+0.72%) |
May 24, 2021 | 9.800 | 9.899 | 9.800 | 9.899 | 4,639 | +0.11(+1.11%) |
May 21, 2021 | 9.825 | 9.830 | 9.740 | 9.790 | 3,515 | -0.06(-0.61%) |
May 20, 2021 | 9.835 | 9.850 | 9.818 | 9.850 | 945 | -0.01(-0.10%) |
May 19, 2021 | 9.880 | 9.909 | 9.810 | 9.860 | 14,297 | -0.07(-0.70%) |
May 18, 2021 | 9.930 | 9.930 | 9.880 | 9.930 | 18,692 | +0.10(+1.02%) |
May 17, 2021 | 9.800 | 9.900 | 9.490 | 9.830 | 10,913 | -0.05(-0.56%) |
May 14, 2021 | 9.950 | 9.950 | 9.870 | 9.885 | 4,599 | +0.13(+1.38%) |
May 13, 2021 | 9.580 | 9.820 | 9.580 | 9.750 | 9,390 | +0.05(+0.52%) |
May 12, 2021 | 9.680 | 9.950 | 9.680 | 9.700 | 8,247 | -0.19(-1.87%) |
May 11, 2021 | 9.860 | 9.889 | 9.470 | 9.885 | 3,308 | +0.15(+1.54%) |
May 10, 2021 | 9.750 | 10.10 | 9.730 | 9.735 | 4,243 | -0.08(-0.76%) |
May 07, 2021 | 9.790 | 9.840 | 9.790 | 9.810 | 947 | +0.08(+0.82%) |
May 06, 2021 | 9.760 | 9.760 | 9.730 | 9.730 | 14,449 | -0.03(-0.26%) |
May 05, 2021 | 9.755 | 9.780 | 9.755 | 9.755 | 9,433 | +0.24(+2.52%) |
May 04, 2021 | 9.170 | 9.630 | 9.170 | 9.515 | 5,572 | -0.12(-1.20%) |
May 03, 2021 | 9.660 | 9.680 | 9.630 | 9.630 | 8,162 | -0.03(-0.31%) |
Apr 30, 2021 | 9.704 | 9.710 | 9.650 | 9.660 | 6,600 | -0.13(-1.38%) |
Apr 29, 2021 | 9.898 | 9.898 | 9.780 | 9.795 | 4,645 | -0.02(-0.15%) |
Apr 28, 2021 | 9.760 | 9.810 | 9.760 | 9.810 | 3,720 | +0.06(+0.62%) |
Apr 27, 2021 | 9.770 | 9.770 | 9.750 | 9.750 | 3,363 | -0.01(-0.10%) |
Apr 26, 2021 | 10.02 | 10.02 | 9.710 | 9.760 | 10,744 | -0.21(-2.06%) |
Apr 23, 2021 | 9.950 | 9.980 | 9.940 | 9.965 | 9,800 | +0.03(+0.25%) |
Apr 22, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 8,763 | -0.12(-1.24%) |
Apr 21, 2021 | 10.00 | 10.08 | 10.00 | 10.06 | 6,547 | +0.11(+1.06%) |
Apr 20, 2021 | 9.990 | 10.02 | 9.960 | 9.960 | 2,154 | +0.00(+0.05%) |
Apr 19, 2021 | 10.18 | 10.18 | 9.940 | 9.955 | 1,880 | -0.03(-0.25%) |
Apr 16, 2021 | 9.960 | 9.980 | 9.955 | 9.980 | 6,400 | +0.00(+0.00%) |
Apr 15, 2021 | 9.940 | 9.980 | 9.920 | 9.980 | 3,090 | +0.05(+0.55%) |
Apr 14, 2021 | 9.850 | 9.960 | 9.850 | 9.925 | 7,379 | -0.05(-0.55%) |
Apr 13, 2021 | 9.940 | 10.01 | 9.940 | 9.980 | 4,860 | +0.13(+1.32%) |
Apr 12, 2021 | 9.855 | 9.870 | 9.850 | 9.850 | 1,387 | +0.03(+0.25%) |
Apr 09, 2021 | 9.815 | 9.850 | 9.780 | 9.825 | 7,300 | -0.10(-0.96%) |
Apr 08, 2021 | 10.13 | 10.13 | 9.880 | 9.920 | 11,489 | +0.11(+1.12%) |
Apr 07, 2021 | 10.00 | 10.00 | 9.730 | 9.810 | 11,225 | -0.20(-2.00%) |
Apr 06, 2021 | 9.930 | 10.08 | 9.930 | 10.01 | 3,156 | +0.05(+0.55%) |
Apr 05, 2021 | 10.01 | 10.01 | 9.950 | 9.955 | 6,895 | -0.03(-0.25%) |
Apr 01, 2021 | 9.970 | 10.01 | 9.965 | 9.980 | 10,500 | -0.06(-0.60%) |
Mar 31, 2021 | 10.09 | 10.15 | 10.02 | 10.04 | 6,970 | +0.06(+0.65%) |
Mar 30, 2021 | 10.01 | 10.02 | 9.915 | 9.975 | 4,085 | -0.34(-3.30%) |
Mar 29, 2021 | 10.48 | 10.48 | 10.27 | 10.32 | 7,826 | +0.15(+1.43%) |
Mar 26, 2021 | 10.09 | 10.17 | 10.09 | 10.17 | 3,700 | +0.11(+1.09%) |
Mar 25, 2021 | 10.06 | 10.10 | 10.03 | 10.06 | 1,314 | +0.01(+0.10%) |
Mar 24, 2021 | 10.06 | 10.12 | 10.05 | 10.05 | 11,652 | -0.23(-2.24%) |
Mar 23, 2021 | 10.26 | 10.28 | 10.26 | 10.28 | 1,095 | -0.20(-1.91%) |
Mar 22, 2021 | 10.40 | 10.48 | 10.40 | 10.48 | 1,592 | +0.30(+2.95%) |
Mar 19, 2021 | 10.04 | 10.18 | 9.970 | 10.18 | 21,900 | -0.19(-1.82%) |
Mar 18, 2021 | 10.40 | 10.40 | 10.37 | 10.37 | 1,744 | +0.00(+0.03%) |
Mar 17, 2021 | 10.29 | 10.37 | 10.20 | 10.37 | 5,794 | +0.08(+0.78%) |
Mar 16, 2021 | 10.29 | 10.32 | 10.28 | 10.29 | 12,991 | -0.11(-1.01%) |
Mar 15, 2021 | 10.38 | 10.39 | 10.33 | 10.39 | 4,379 | +0.34(+3.34%) |
Mar 12, 2021 | 10.06 | 10.07 | 10.05 | 10.05 | 1,500 | -0.20(-1.91%) |
Mar 11, 2021 | 10.24 | 10.25 | 10.24 | 10.25 | 818 | -0.03(-0.29%) |
Mar 10, 2021 | 10.23 | 10.28 | 10.22 | 10.28 | 6,886 | +0.10(+1.03%) |
Mar 09, 2021 | 10.20 | 10.20 | 10.18 | 10.18 | 1,717 | -0.12(-1.21%) |
Mar 08, 2021 | 10.40 | 10.40 | 10.20 | 10.30 | 11,458 | +0.42(+4.25%) |
Mar 05, 2021 | 9.905 | 9.939 | 9.680 | 9.880 | 7,200 | +0.45(+4.77%) |
Mar 04, 2021 | 9.510 | 9.580 | 9.280 | 9.430 | 12,497 | +0.02(+0.25%) |
Mar 03, 2021 | 9.410 | 9.460 | 9.406 | 9.406 | 3,326 | +0.46(+5.10%) |
Mar 02, 2021 | 8.955 | 9.100 | 8.950 | 8.950 | 4,451 | -0.10(-1.10%) |