Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 9.920 | 9.920 | 9.920 | 13 | -0.01(-0.10%) | |
May 26, 2021 | 9.890 | 9.940 | 9.830 | 9.930 | 18,485 | +0.07(+0.71%) |
May 25, 2021 | 9.845 | 9.865 | 9.840 | 9.860 | 3,039 | +0.03(+0.31%) |
May 24, 2021 | 9.820 | 9.850 | 9.810 | 9.830 | 5,898 | -0.01(-0.10%) |
May 21, 2021 | 9.820 | 9.840 | 9.810 | 9.840 | 2,445 | +0.02(+0.20%) |
May 20, 2021 | 9.820 | 9.840 | 9.810 | 9.820 | 5,643 | -0.01(-0.10%) |
May 19, 2021 | 9.840 | 9.840 | 9.750 | 9.830 | 14,633 | -0.01(-0.10%) |
May 18, 2021 | 9.840 | 9.910 | 9.840 | 9.840 | 15,451 | -0.06(-0.61%) |
May 17, 2021 | 9.870 | 9.900 | 9.820 | 9.900 | 11,827 | +0.06(+0.61%) |
May 14, 2021 | 9.950 | 9.950 | 9.840 | 9.840 | 2,613 | -0.05(-0.51%) |
May 13, 2021 | 9.870 | 9.910 | 9.870 | 9.890 | 2,806 | +0.01(+0.10%) |
May 12, 2021 | 9.870 | 9.910 | 9.870 | 9.880 | 2,526 | -0.02(-0.20%) |
May 11, 2021 | 9.890 | 9.910 | 9.840 | 9.900 | 10,681 | -0.01(-0.10%) |
May 10, 2021 | 9.900 | 9.910 | 9.900 | 9.910 | 735 | +0.00(+0.00%) |
May 07, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 162 | +0.00(+0.00%) |
May 06, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 2,147 | -0.04(-0.40%) |
May 05, 2021 | 9.950 | 9.950 | 9.950 | 1,802 | +0.00(+0.00%) | |
May 04, 2021 | 9.910 | 9.980 | 9.910 | 9.950 | 257,480 | +0.00(+0.00%) |
May 03, 2021 | 9.950 | 9.950 | 9.950 | 128 | +0.00(+0.00%) | |
Apr 30, 2021 | 9.915 | 9.950 | 9.915 | 9.950 | 1,100 | +0.00(+0.00%) |
Apr 29, 2021 | 9.880 | 9.950 | 9.880 | 9.950 | 10,318 | +0.04(+0.43%) |
Apr 28, 2021 | 9.907 | 9.907 | 9.907 | 9.907 | 700 | +0.01(+0.07%) |
Apr 27, 2021 | 9.940 | 9.940 | 9.900 | 9.900 | 583 | -0.04(-0.40%) |
Apr 26, 2021 | 9.950 | 9.950 | 9.890 | 9.940 | 3,506 | -0.01(-0.10%) |
Apr 23, 2021 | 9.900 | 9.950 | 9.890 | 9.950 | 908,700 | +0.05(+0.51%) |
Apr 22, 2021 | 9.880 | 9.930 | 9.880 | 9.900 | 38,338 | -0.05(-0.50%) |
Apr 21, 2021 | 9.920 | 9.950 | 9.890 | 9.950 | 1,708 | +0.00(+0.00%) |
Apr 20, 2021 | 9.950 | 9.950 | 9.950 | 120 | +0.00(+0.00%) | |
Apr 19, 2021 | 9.920 | 9.950 | 9.860 | 9.950 | 2,091 | -0.04(-0.40%) |
Apr 16, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 13,500 | +0.04(+0.40%) |
Apr 15, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 13,925 | -0.04(-0.40%) |
Apr 14, 2021 | 9.920 | 9.990 | 9.920 | 9.990 | 8,062 | +0.02(+0.20%) |
Apr 13, 2021 | 9.960 | 9.970 | 9.901 | 9.970 | 6,128 | +0.00(+0.00%) |
Apr 12, 2021 | 9.850 | 9.970 | 9.850 | 9.970 | 3,387 | +0.01(+0.10%) |
Apr 09, 2021 | 9.950 | 9.970 | 9.940 | 9.960 | 12,000 | +0.02(+0.20%) |
Apr 08, 2021 | 9.950 | 9.960 | 9.930 | 9.940 | 4,997 | +0.00(+0.00%) |
Apr 07, 2021 | 9.858 | 9.940 | 9.858 | 9.940 | 1,634 | +0.12(+1.22%) |
Apr 06, 2021 | 9.810 | 9.824 | 9.810 | 9.820 | 1,291 | -0.11(-1.11%) |
Apr 05, 2021 | 9.880 | 9.930 | 9.800 | 9.930 | 12,432 | +0.04(+0.40%) |
Apr 01, 2021 | 9.790 | 9.890 | 9.790 | 9.890 | 14,600 | +0.07(+0.71%) |
Mar 31, 2021 | 9.900 | 9.900 | 9.811 | 9.820 | 8,325 | -0.08(-0.81%) |
Mar 30, 2021 | 9.910 | 9.930 | 9.900 | 9.900 | 25,812 | -0.08(-0.80%) |
Mar 29, 2021 | 9.880 | 10.00 | 9.800 | 9.980 | 82,352 | +0.18(+1.84%) |
Mar 26, 2021 | 9.810 | 9.890 | 9.800 | 9.800 | 3,300 | +0.05(+0.51%) |
Mar 25, 2021 | 9.770 | 9.780 | 9.700 | 9.750 | 89,982 | -0.09(-0.91%) |
Mar 24, 2021 | 9.840 | 9.840 | 9.750 | 9.840 | 38,658 | +0.03(+0.31%) |
Mar 23, 2021 | 9.800 | 9.834 | 9.800 | 9.810 | 27,427 | -0.02(-0.20%) |
Mar 22, 2021 | 9.870 | 9.870 | 9.830 | 9.830 | 381,695 | -0.07(-0.71%) |
Mar 19, 2021 | 9.885 | 9.915 | 9.870 | 9.900 | 42,300 | +0.00(+0.00%) |
Mar 18, 2021 | 9.870 | 9.900 | 9.870 | 9.900 | 70,127 | -0.02(-0.20%) |
Mar 17, 2021 | 9.980 | 9.980 | 9.870 | 9.920 | 11,956 | +0.02(+0.20%) |
Mar 16, 2021 | 9.900 | 9.910 | 9.900 | 9.900 | 8,249 | +0.01(+0.10%) |
Mar 15, 2021 | 9.932 | 9.932 | 9.890 | 9.890 | 3,583 | +0.00(+0.00%) |
Mar 12, 2021 | 9.900 | 9.900 | 9.880 | 9.890 | 153,500 | +0.00(+0.00%) |
Mar 11, 2021 | 9.860 | 9.950 | 9.860 | 9.890 | 51,484 | -0.04(-0.40%) |
Mar 10, 2021 | 9.900 | 9.930 | 9.700 | 9.930 | 62,256 | +0.03(+0.30%) |
Mar 09, 2021 | 10.00 | 10.03 | 9.890 | 9.900 | 37,167 | +0.00(+0.00%) |
Mar 08, 2021 | 9.900 | 9.940 | 9.800 | 9.900 | 68,277 | -0.02(-0.20%) |
Mar 05, 2021 | 9.900 | 9.920 | 9.890 | 9.920 | 42,600 | +0.02(+0.20%) |
Mar 04, 2021 | 9.880 | 9.920 | 9.860 | 9.900 | 40,741 | +0.04(+0.41%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.860 | 9.860 | 36,131 | -0.14(-1.40%) |
Mar 02, 2021 | 10.03 | 10.10 | 9.920 | 10.00 | 83,286 | -0.08(-0.84%) |