Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 4,503 | +0.00(+0.00%) |
May 27, 2021 | 9.900 | 9.940 | 9.900 | 9.940 | 1,265 | -0.01(-0.10%) |
May 25, 2021 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) | |
May 24, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 378 | +0.00(+0.00%) |
May 21, 2021 | 9.980 | 9.980 | 9.930 | 9.950 | 15,237 | -0.03(-0.30%) |
May 20, 2021 | 9.950 | 9.980 | 9.950 | 9.980 | 3,663 | -0.01(-0.10%) |
May 18, 2021 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
May 17, 2021 | 9.990 | 10.00 | 9.948 | 10.00 | 23,890 | +0.00(+0.00%) |
May 14, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 29,735 | +0.01(+0.05%) |
May 13, 2021 | 9.990 | 10.00 | 9.990 | 9.995 | 6,225 | -0.01(-0.05%) |
May 12, 2021 | 9.940 | 10.00 | 9.920 | 10.00 | 1,365 | +0.00(+0.00%) |
May 11, 2021 | 9.950 | 10.00 | 9.950 | 10.00 | 6,501 | +0.00(+0.00%) |
May 10, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 42,200 | +0.00(+0.00%) |
May 07, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 15,710 | +0.00(+0.00%) |
May 06, 2021 | 9.990 | 10.00 | 9.980 | 10.00 | 50,400 | +0.01(+0.10%) |
May 05, 2021 | 9.980 | 9.990 | 9.900 | 9.990 | 29,847 | +0.00(+0.00%) |
May 04, 2021 | 9.980 | 10.00 | 9.945 | 9.990 | 133,621 | -0.01(-0.10%) |
May 03, 2021 | 9.950 | 10.00 | 9.920 | 10.00 | 41,372 | +0.10(+1.01%) |
Apr 30, 2021 | 9.940 | 9.940 | 9.886 | 9.900 | 121,500 | -0.05(-0.50%) |
Apr 29, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 688 | +0.00(+0.00%) |
Apr 28, 2021 | 9.966 | 9.966 | 9.935 | 9.950 | 46,773 | -0.04(-0.40%) |
Apr 27, 2021 | 9.990 | 9.990 | 9.990 | 35 | +0.00(+0.00%) | |
Apr 26, 2021 | 9.970 | 9.990 | 9.950 | 9.990 | 4,188 | -0.01(-0.10%) |
Apr 23, 2021 | 9.970 | 10.00 | 9.970 | 10.00 | 90,600 | +0.01(+0.10%) |
Apr 22, 2021 | 9.960 | 10.00 | 9.960 | 9.990 | 2,921 | +0.01(+0.09%) |
Apr 21, 2021 | 9.995 | 10.03 | 9.981 | 9.981 | 4,402 | -0.04(-0.39%) |
Apr 20, 2021 | 9.960 | 10.03 | 9.960 | 10.02 | 42,310 | +0.00(+0.00%) |
Apr 19, 2021 | 9.970 | 10.04 | 9.970 | 10.02 | 1,100 | -0.02(-0.20%) |
Apr 16, 2021 | 9.940 | 10.05 | 9.940 | 10.04 | 4,600 | +0.00(+0.00%) |
Apr 15, 2021 | 10.00 | 10.05 | 9.980 | 10.04 | 251,335 | +0.05(+0.50%) |
Apr 14, 2021 | 9.920 | 10.00 | 9.920 | 9.990 | 5,257 | -0.06(-0.60%) |
Apr 13, 2021 | 9.900 | 10.05 | 9.900 | 10.05 | 13,109 | +0.05(+0.50%) |
Apr 12, 2021 | 10.00 | 10.00 | 9.950 | 10.00 | 178,683 | +0.05(+0.50%) |
Apr 09, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 25,000 | +0.00(+0.00%) |
Apr 08, 2021 | 10.00 | 10.02 | 9.950 | 9.950 | 81,729 | -0.07(-0.70%) |
Apr 07, 2021 | 9.990 | 10.10 | 9.990 | 10.02 | 33,672 | +0.03(+0.31%) |
Apr 06, 2021 | 9.990 | 9.990 | 9.970 | 9.989 | 7,176 | -0.01(-0.11%) |
Apr 05, 2021 | 9.840 | 10.01 | 9.840 | 10.00 | 26,893 | +0.02(+0.20%) |
Apr 01, 2021 | 9.990 | 9.990 | 9.976 | 9.980 | 10,800 | +0.03(+0.30%) |
Mar 31, 2021 | 9.950 | 9.950 | 9.850 | 9.950 | 31,381 | +0.00(+0.00%) |
Mar 30, 2021 | 9.930 | 10.00 | 9.930 | 9.950 | 12,241 | +0.00(+0.00%) |
Mar 29, 2021 | 10.03 | 10.03 | 9.905 | 9.950 | 175,593 | -0.05(-0.50%) |
Mar 26, 2021 | 9.900 | 10.02 | 9.850 | 10.00 | 29,700 | +0.12(+1.27%) |
Mar 25, 2021 | 9.800 | 9.880 | 9.800 | 9.875 | 13,284 | -0.03(-0.25%) |
Mar 24, 2021 | 9.900 | 9.900 | 9.890 | 9.900 | 18,703 | +0.00(+0.00%) |
Mar 23, 2021 | 9.920 | 9.925 | 9.810 | 9.900 | 21,084 | -0.08(-0.80%) |
Mar 22, 2021 | 9.910 | 10.03 | 9.910 | 9.980 | 49,499 | +0.03(+0.30%) |
Mar 19, 2021 | 9.960 | 9.990 | 9.910 | 9.950 | 88,000 | -0.03(-0.30%) |
Mar 18, 2021 | 9.980 | 10.00 | 9.950 | 9.980 | 65,856 | -0.02(-0.20%) |
Mar 17, 2021 | 10.00 | 10.00 | 9.980 | 10.00 | 5,421 | +0.00(+0.00%) |
Mar 16, 2021 | 9.980 | 10.04 | 9.980 | 10.00 | 79,676 | +0.03(+0.30%) |
Mar 15, 2021 | 10.00 | 10.08 | 9.970 | 9.970 | 28,898 | -0.03(-0.30%) |
Mar 12, 2021 | 10.00 | 10.02 | 9.980 | 10.00 | 192,800 | -0.02(-0.20%) |
Mar 11, 2021 | 10.00 | 10.04 | 10.00 | 10.02 | 50,529 | +0.01(+0.10%) |
Mar 10, 2021 | 10.05 | 10.12 | 10.00 | 10.01 | 138,618 | -0.03(-0.30%) |
Mar 09, 2021 | 10.02 | 10.10 | 10.02 | 10.04 | 163,050 | -0.01(-0.10%) |
Mar 08, 2021 | 10.06 | 10.07 | 10.03 | 10.05 | 67,801 | +0.02(+0.20%) |
Mar 05, 2021 | 10.07 | 10.07 | 9.960 | 10.03 | 1,044,500 | +0.02(+0.20%) |
Mar 04, 2021 | 10.00 | 10.03 | 9.920 | 10.01 | 996,826 | +0.01(+0.10%) |
Mar 03, 2021 | 10.05 | 10.05 | 10.00 | 10.00 | 636,659 | -0.09(-0.89%) |
Mar 02, 2021 | 10.06 | 10.15 | 10.00 | 10.09 | 2,094,965 | -0.01(-0.10%) |