Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.00 | 10.06 | 9.960 | 10.05 | 71,240 | +0.05(+0.55%) |
May 27, 2021 | 9.990 | 10.01 | 9.970 | 10.00 | 57,916 | +0.05(+0.50%) |
May 26, 2021 | 10.00 | 10.01 | 9.930 | 9.950 | 81,829 | -0.03(-0.30%) |
May 25, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 1,480 | +0.02(+0.19%) |
May 24, 2021 | 10.00 | 10.00 | 9.960 | 9.961 | 3,463 | -0.05(-0.49%) |
May 21, 2021 | 10.04 | 10.05 | 9.960 | 10.01 | 30,781 | +0.03(+0.30%) |
May 20, 2021 | 9.980 | 10.02 | 9.960 | 9.980 | 46,051 | +0.00(+0.00%) |
May 19, 2021 | 9.960 | 10.05 | 9.960 | 9.980 | 26,742 | -0.01(-0.10%) |
May 18, 2021 | 9.980 | 9.990 | 9.975 | 9.990 | 4,648 | +0.02(+0.20%) |
May 17, 2021 | 9.950 | 10.01 | 9.950 | 9.970 | 1,267 | +0.01(+0.10%) |
May 14, 2021 | 9.960 | 9.970 | 9.960 | 9.960 | 1,226 | +0.00(+0.00%) |
May 13, 2021 | 9.960 | 10.00 | 9.930 | 9.960 | 8,121 | -0.00(-0.05%) |
May 12, 2021 | 9.970 | 9.979 | 9.950 | 9.965 | 9,606 | -0.01(-0.05%) |
May 11, 2021 | 9.992 | 9.992 | 9.940 | 9.970 | 14,430 | -0.03(-0.30%) |
May 10, 2021 | 9.980 | 10.00 | 9.980 | 10.00 | 14,782 | +0.00(+0.00%) |
May 07, 2021 | 9.990 | 10.01 | 9.960 | 10.00 | 11,537 | +0.00(+0.00%) |
May 06, 2021 | 9.990 | 10.01 | 9.990 | 10.00 | 10,400 | +0.01(+0.10%) |
May 05, 2021 | 9.980 | 10.04 | 9.980 | 9.990 | 13,624 | -0.01(-0.10%) |
May 04, 2021 | 9.990 | 10.04 | 9.950 | 10.00 | 42,772 | +0.01(+0.10%) |
May 03, 2021 | 10.09 | 10.09 | 9.980 | 9.990 | 7,493 | -0.00(-0.05%) |
Apr 30, 2021 | 10.04 | 10.05 | 9.960 | 9.995 | 8,900 | +0.00(+0.05%) |
Apr 29, 2021 | 10.05 | 10.05 | 9.990 | 9.990 | 10,221 | -0.01(-0.10%) |
Apr 28, 2021 | 9.970 | 10.05 | 9.970 | 10.00 | 8,220 | -0.02(-0.20%) |
Apr 27, 2021 | 9.950 | 10.02 | 9.930 | 10.02 | 10,090 | +0.01(+0.10%) |
Apr 26, 2021 | 10.03 | 10.04 | 9.960 | 10.01 | 7,897 | +0.01(+0.10%) |
Apr 23, 2021 | 9.980 | 10.00 | 9.960 | 10.00 | 16,000 | +0.02(+0.20%) |
Apr 22, 2021 | 9.960 | 9.980 | 9.960 | 9.980 | 11,736 | +0.02(+0.20%) |
Apr 21, 2021 | 9.960 | 9.980 | 9.960 | 9.960 | 10,643 | +0.00(+0.00%) |
Apr 20, 2021 | 9.950 | 9.970 | 9.950 | 9.960 | 10,746 | +0.00(+0.00%) |
Apr 19, 2021 | 10.01 | 10.01 | 9.950 | 9.960 | 70,466 | -0.09(-0.90%) |
Apr 16, 2021 | 10.10 | 10.12 | 10.03 | 10.05 | 15,200 | -0.10(-0.99%) |
Apr 15, 2021 | 10.10 | 10.19 | 10.07 | 10.15 | 200,112 | +0.08(+0.79%) |
Apr 14, 2021 | 10.07 | 10.20 | 10.05 | 10.07 | 138,188 | +0.02(+0.20%) |
Apr 13, 2021 | 10.07 | 10.10 | 10.05 | 10.05 | 654,590 | -0.05(-0.50%) |
Apr 12, 2021 | 10.11 | 10.15 | 10.05 | 10.10 | 146,162 | -0.05(-0.54%) |
Apr 09, 2021 | 10.10 | 10.22 | 10.08 | 10.15 | 115,700 | +0.08(+0.84%) |
Apr 08, 2021 | 10.25 | 10.25 | 10.06 | 10.07 | 19,200 | -0.20(-1.95%) |
Apr 07, 2021 | 9.980 | 10.30 | 9.980 | 10.27 | 176,134 | +0.28(+2.80%) |
Apr 06, 2021 | 10.01 | 10.02 | 9.960 | 9.990 | 9,615 | -0.03(-0.30%) |
Apr 05, 2021 | 10.08 | 10.08 | 9.980 | 10.02 | 22,013 | -0.08(-0.79%) |
Apr 01, 2021 | 10.04 | 10.10 | 10.00 | 10.10 | 22,500 | +0.10(+1.00%) |
Mar 31, 2021 | 9.960 | 10.02 | 9.950 | 10.00 | 352,157 | +0.04(+0.40%) |
Mar 30, 2021 | 10.02 | 10.02 | 9.950 | 9.960 | 9,719 | -0.09(-0.90%) |
Mar 29, 2021 | 9.950 | 10.05 | 9.950 | 10.05 | 37,005 | +0.10(+1.01%) |
Mar 26, 2021 | 9.960 | 9.980 | 9.910 | 9.950 | 10,300 | +0.02(+0.25%) |
Mar 25, 2021 | 9.950 | 9.950 | 9.660 | 9.925 | 62,503 | -0.01(-0.15%) |
Mar 24, 2021 | 9.980 | 9.980 | 9.900 | 9.940 | 574,864 | -0.06(-0.60%) |
Mar 23, 2021 | 9.950 | 10.02 | 9.920 | 10.00 | 200,083 | +0.05(+0.50%) |
Mar 22, 2021 | 10.02 | 10.04 | 9.950 | 9.950 | 22,968 | -0.03(-0.30%) |
Mar 19, 2021 | 10.01 | 10.08 | 9.940 | 9.980 | 53,900 | -0.00(-0.05%) |
Mar 18, 2021 | 10.03 | 10.10 | 9.970 | 9.985 | 924,599 | -0.02(-0.15%) |
Mar 17, 2021 | 10.02 | 10.10 | 9.950 | 10.00 | 20,367 | -0.07(-0.70%) |
Mar 16, 2021 | 10.08 | 10.10 | 10.00 | 10.07 | 106,526 | +0.02(+0.20%) |
Mar 15, 2021 | 10.12 | 10.12 | 10.03 | 10.05 | 67,537 | -0.03(-0.30%) |
Mar 12, 2021 | 10.10 | 10.12 | 9.970 | 10.08 | 245,800 | +0.04(+0.40%) |
Mar 11, 2021 | 10.12 | 10.12 | 10.00 | 10.04 | 989,653 | -0.06(-0.59%) |
Mar 10, 2021 | 10.10 | 10.19 | 10.05 | 10.10 | 33,209 | -0.08(-0.79%) |
Mar 09, 2021 | 10.10 | 10.18 | 10.01 | 10.18 | 419,489 | +0.08(+0.79%) |
Mar 08, 2021 | 10.07 | 10.19 | 10.04 | 10.10 | 3,766,403 | +0.09(+0.90%) |
Mar 05, 2021 | 10.00 | 10.11 | 9.920 | 10.01 | 42,900 | +0.00(+0.00%) |
Mar 04, 2021 | 9.990 | 10.13 | 9.920 | 10.01 | 16,596 | -0.19(-1.86%) |
Mar 03, 2021 | 9.870 | 10.29 | 9.860 | 10.20 | 81,655 | +0.16(+1.59%) |
Mar 02, 2021 | 10.11 | 10.12 | 9.930 | 10.04 | 36,319 | -0.09(-0.89%) |