Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 10.03 | 10.03 | 10.03 | 35 | +0.02(+0.20%) | |
May 26, 2021 | 9.940 | 10.02 | 9.920 | 10.01 | 12,219 | +0.00(+0.00%) |
May 25, 2021 | 9.920 | 10.01 | 9.920 | 10.01 | 5,331 | +0.01(+0.10%) |
May 24, 2021 | 9.940 | 10.00 | 9.930 | 10.00 | 2,920 | +0.06(+0.60%) |
May 21, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 105 | +0.00(+0.00%) |
May 20, 2021 | 9.930 | 9.990 | 9.930 | 9.940 | 7,263 | +0.01(+0.10%) |
May 19, 2021 | 9.940 | 9.940 | 9.930 | 9.930 | 27,051 | -0.02(-0.20%) |
May 18, 2021 | 9.950 | 9.960 | 9.950 | 9.950 | 9,013 | +0.00(+0.00%) |
May 17, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 133 | -0.11(-1.09%) |
May 14, 2021 | 9.960 | 10.06 | 9.960 | 10.06 | 25,474 | +0.10(+1.00%) |
May 13, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 1,404 | -0.01(-0.10%) |
May 12, 2021 | 9.980 | 10.00 | 9.960 | 9.970 | 8,237 | +0.00(+0.00%) |
May 11, 2021 | 9.986 | 9.986 | 9.970 | 9.970 | 923 | -0.05(-0.50%) |
May 10, 2021 | 9.990 | 10.02 | 9.950 | 10.02 | 8,588 | +0.03(+0.30%) |
May 07, 2021 | 10.00 | 10.00 | 9.990 | 9.990 | 1,654 | -0.01(-0.10%) |
May 06, 2021 | 10.01 | 10.02 | 9.990 | 10.00 | 51,427 | +0.01(+0.05%) |
May 05, 2021 | 9.990 | 10.00 | 9.990 | 9.995 | 6,971 | +0.00(+0.00%) |
May 04, 2021 | 10.00 | 10.00 | 9.995 | 9.995 | 6,030 | +0.00(+0.00%) |
May 03, 2021 | 10.01 | 10.02 | 9.995 | 9.995 | 4,434 | +0.00(+0.05%) |
Apr 30, 2021 | 10.01 | 10.01 | 9.990 | 9.990 | 2,100 | -0.02(-0.20%) |
Apr 29, 2021 | 10.01 | 10.01 | 10.01 | 5 | +0.00(+0.00%) | |
Apr 28, 2021 | 10.01 | 10.01 | 9.990 | 10.01 | 3,071 | +0.00(+0.05%) |
Apr 27, 2021 | 10.01 | 10.01 | 10.01 | 156 | +0.00(+0.00%) | |
Apr 26, 2021 | 10.00 | 10.01 | 9.990 | 10.01 | 4,565 | -0.01(-0.15%) |
Apr 23, 2021 | 10.02 | 10.02 | 10.02 | 27 | +0.00(+0.00%) | |
Apr 22, 2021 | 9.980 | 10.02 | 9.980 | 10.02 | 6,354 | +0.02(+0.20%) |
Apr 21, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 7,159 | +0.00(+0.00%) |
Apr 20, 2021 | 9.960 | 10.02 | 9.950 | 10.00 | 8,723 | -0.01(-0.10%) |
Apr 19, 2021 | 9.983 | 10.01 | 9.983 | 10.01 | 2,927 | +0.01(+0.10%) |
Apr 16, 2021 | 10.01 | 10.01 | 10.00 | 10.00 | 300 | +0.00(+0.00%) |
Apr 15, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 243 | -0.01(-0.10%) |
Apr 14, 2021 | 9.970 | 10.04 | 9.970 | 10.01 | 9,072 | -0.01(-0.10%) |
Apr 13, 2021 | 10.00 | 10.02 | 9.980 | 10.02 | 3,267 | -0.22(-2.15%) |
Apr 12, 2021 | 10.24 | 10.24 | 10.24 | 133 | +0.00(+0.00%) | |
Apr 09, 2021 | 10.02 | 10.24 | 10.02 | 10.24 | 7,700 | +0.19(+1.89%) |
Apr 08, 2021 | 9.980 | 10.05 | 9.970 | 10.05 | 52,107 | +0.07(+0.70%) |
Apr 07, 2021 | 9.984 | 9.984 | 9.980 | 9.980 | 553 | +0.02(+0.20%) |
Apr 06, 2021 | 9.950 | 10.000 | 9.950 | 9.960 | 13,778 | +0.02(+0.20%) |
Apr 05, 2021 | 9.940 | 9.940 | 9.930 | 9.940 | 51,756 | +0.00(+0.00%) |
Apr 01, 2021 | 9.920 | 10.00 | 9.920 | 9.940 | 3,700 | +0.00(+0.00%) |
Mar 31, 2021 | 9.960 | 10.00 | 9.931 | 9.940 | 19,019 | -0.06(-0.60%) |
Mar 30, 2021 | 9.980 | 10.03 | 9.980 | 10.00 | 1,886 | -0.01(-0.10%) |
Mar 29, 2021 | 9.940 | 10.01 | 9.940 | 10.01 | 760 | +0.06(+0.60%) |
Mar 26, 2021 | 9.930 | 9.950 | 9.930 | 9.950 | 500 | +0.06(+0.61%) |
Mar 25, 2021 | 9.860 | 9.900 | 9.850 | 9.890 | 74,457 | -0.01(-0.10%) |
Mar 24, 2021 | 9.900 | 9.910 | 9.860 | 9.900 | 35,480 | +0.06(+0.61%) |
Mar 23, 2021 | 9.950 | 9.950 | 9.840 | 9.840 | 183,926 | -0.11(-1.11%) |
Mar 22, 2021 | 9.950 | 9.960 | 9.950 | 9.950 | 5,497 | +0.00(+0.00%) |
Mar 19, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 17,800 | -0.02(-0.20%) |
Mar 18, 2021 | 9.987 | 9.987 | 9.970 | 9.970 | 5,805 | +0.00(+0.00%) |
Mar 17, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 4,986 | -0.02(-0.20%) |
Mar 16, 2021 | 10.02 | 10.03 | 9.970 | 9.990 | 86,492 | +0.00(+0.00%) |
Mar 15, 2021 | 10.04 | 10.04 | 9.980 | 9.990 | 12,113 | +0.01(+0.10%) |
Mar 12, 2021 | 9.980 | 10.01 | 9.980 | 9.980 | 12,500 | +0.00(+0.00%) |
Mar 11, 2021 | 9.990 | 10.03 | 9.980 | 9.980 | 147,466 | -0.01(-0.10%) |
Mar 10, 2021 | 9.990 | 10.01 | 9.960 | 9.990 | 575,409 | -0.01(-0.10%) |
Mar 09, 2021 | 9.980 | 10.01 | 9.980 | 10.00 | 731,568 | +0.04(+0.40%) |
Mar 08, 2021 | 9.960 | 9.975 | 9.960 | 9.960 | 10,724 | +0.03(+0.30%) |
Mar 05, 2021 | 9.930 | 9.965 | 9.880 | 9.930 | 22,600 | -0.05(-0.50%) |
Mar 04, 2021 | 9.950 | 9.985 | 9.900 | 9.980 | 29,695 | -0.01(-0.10%) |
Mar 03, 2021 | 9.990 | 10.01 | 9.980 | 9.990 | 65,985 | +0.01(+0.10%) |
Mar 02, 2021 | 10.02 | 10.08 | 9.980 | 9.980 | 52,928 | -0.06(-0.60%) |