Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.960 | 10.01 | 9.930 | 10.00 | 239,103 | +0.05(+0.50%) |
May 27, 2021 | 9.950 | 9.970 | 9.910 | 9.950 | 325,873 | -0.03(-0.30%) |
May 26, 2021 | 9.940 | 9.980 | 9.930 | 9.980 | 247,079 | +0.03(+0.30%) |
May 25, 2021 | 9.940 | 9.970 | 9.940 | 9.950 | 159,101 | +0.00(+0.00%) |
May 24, 2021 | 10.00 | 10.01 | 9.930 | 9.950 | 311,804 | -0.05(-0.50%) |
May 21, 2021 | 9.990 | 10.06 | 9.990 | 10.00 | 232,887 | -0.02(-0.20%) |
May 20, 2021 | 10.02 | 10.04 | 9.990 | 10.02 | 175,514 | +0.00(+0.00%) |
May 19, 2021 | 9.990 | 10.03 | 9.990 | 10.02 | 273,945 | +0.01(+0.10%) |
May 18, 2021 | 9.980 | 10.03 | 9.975 | 10.01 | 185,779 | -0.02(-0.20%) |
May 17, 2021 | 10.09 | 10.09 | 9.960 | 10.03 | 466,335 | -0.06(-0.59%) |
May 14, 2021 | 10.00 | 10.10 | 9.990 | 10.09 | 306,793 | +0.09(+0.90%) |
May 13, 2021 | 10.00 | 10.02 | 9.965 | 10.00 | 227,612 | -0.02(-0.20%) |
May 12, 2021 | 10.00 | 10.05 | 9.970 | 10.02 | 270,434 | -0.02(-0.20%) |
May 11, 2021 | 10.06 | 10.10 | 10.00 | 10.04 | 767,914 | -0.07(-0.69%) |
May 10, 2021 | 10.15 | 10.15 | 10.06 | 10.11 | 371,761 | -0.03(-0.30%) |
May 07, 2021 | 10.14 | 10.15 | 10.10 | 10.14 | 351,286 | +0.03(+0.30%) |
May 06, 2021 | 10.10 | 10.15 | 10.10 | 10.11 | 500,618 | -0.04(-0.39%) |
May 05, 2021 | 10.13 | 10.20 | 10.10 | 10.15 | 436,913 | +0.02(+0.20%) |
May 04, 2021 | 10.08 | 10.16 | 10.03 | 10.13 | 419,263 | +0.04(+0.40%) |
May 03, 2021 | 10.16 | 10.19 | 10.08 | 10.09 | 361,844 | -0.05(-0.49%) |
Apr 30, 2021 | 10.16 | 10.20 | 10.10 | 10.14 | 466,200 | -0.08(-0.78%) |
Apr 29, 2021 | 10.15 | 10.22 | 10.10 | 10.22 | 468,481 | +0.04(+0.39%) |
Apr 28, 2021 | 10.12 | 10.18 | 10.10 | 10.18 | 211,751 | +0.05(+0.49%) |
Apr 27, 2021 | 10.15 | 10.18 | 10.12 | 10.13 | 227,408 | -0.02(-0.20%) |
Apr 26, 2021 | 10.26 | 10.26 | 10.10 | 10.15 | 541,805 | -0.09(-0.88%) |
Apr 23, 2021 | 10.08 | 10.32 | 10.07 | 10.24 | 546,800 | +0.10(+0.99%) |
Apr 22, 2021 | 10.07 | 10.14 | 10.05 | 10.14 | 538,891 | +0.10(+1.00%) |
Apr 21, 2021 | 10.00 | 10.08 | 9.970 | 10.04 | 1,132,238 | -0.01(-0.10%) |
Apr 20, 2021 | 10.10 | 10.10 | 9.980 | 10.05 | 1,503,755 | -0.05(-0.50%) |
Apr 19, 2021 | 10.11 | 10.16 | 10.08 | 10.10 | 909,356 | -0.03(-0.30%) |
Apr 16, 2021 | 10.15 | 10.19 | 10.08 | 10.13 | 771,300 | -0.03(-0.30%) |
Apr 15, 2021 | 10.17 | 10.32 | 10.14 | 10.16 | 580,607 | -0.06(-0.59%) |
Apr 14, 2021 | 10.15 | 10.25 | 10.13 | 10.22 | 822,793 | +0.09(+0.89%) |
Apr 13, 2021 | 10.12 | 10.17 | 10.10 | 10.13 | 625,296 | -0.05(-0.49%) |
Apr 12, 2021 | 10.23 | 10.31 | 10.16 | 10.18 | 1,171,611 | -0.13(-1.26%) |
Apr 09, 2021 | 10.28 | 10.38 | 10.28 | 10.31 | 382,000 | +0.01(+0.10%) |
Apr 08, 2021 | 10.14 | 10.30 | 10.11 | 10.30 | 572,800 | +0.19(+1.88%) |
Apr 07, 2021 | 10.10 | 10.16 | 10.10 | 10.11 | 550,686 | +0.02(+0.20%) |
Apr 06, 2021 | 10.11 | 10.14 | 10.07 | 10.09 | 605,451 | +0.01(+0.10%) |
Apr 05, 2021 | 10.05 | 10.15 | 10.00 | 10.08 | 1,497,293 | -0.35(-3.36%) |
Apr 01, 2021 | 10.17 | 10.46 | 10.17 | 10.43 | 1,572,500 | +0.23(+2.25%) |
Mar 31, 2021 | 10.15 | 10.28 | 10.13 | 10.20 | 433,338 | +0.06(+0.59%) |
Mar 30, 2021 | 10.30 | 10.30 | 10.10 | 10.14 | 774,769 | -0.16(-1.55%) |
Mar 29, 2021 | 10.26 | 10.30 | 10.17 | 10.30 | 431,015 | +0.01(+0.10%) |
Mar 26, 2021 | 10.15 | 10.45 | 10.15 | 10.29 | 678,300 | +0.14(+1.38%) |
Mar 25, 2021 | 10.10 | 10.25 | 10.04 | 10.15 | 1,225,163 | -0.15(-1.46%) |
Mar 24, 2021 | 10.38 | 10.44 | 10.15 | 10.30 | 1,131,452 | -0.06(-0.58%) |
Mar 23, 2021 | 10.72 | 10.77 | 10.32 | 10.36 | 955,056 | -0.40(-3.72%) |
Mar 22, 2021 | 10.59 | 10.83 | 10.55 | 10.76 | 1,230,050 | +0.20(+1.89%) |
Mar 19, 2021 | 10.62 | 10.67 | 10.43 | 10.56 | 1,228,900 | -0.11(-1.03%) |
Mar 18, 2021 | 10.80 | 10.80 | 10.60 | 10.67 | 890,507 | -0.17(-1.57%) |
Mar 17, 2021 | 10.77 | 10.94 | 10.65 | 10.84 | 1,056,428 | -0.04(-0.37%) |
Mar 16, 2021 | 11.08 | 11.15 | 10.82 | 10.88 | 1,134,302 | -0.28(-2.51%) |
Mar 15, 2021 | 11.10 | 11.33 | 11.05 | 11.16 | 1,208,892 | +0.03(+0.27%) |
Mar 12, 2021 | 10.98 | 11.20 | 10.98 | 11.13 | 1,307,100 | -0.17(-1.50%) |
Mar 11, 2021 | 10.92 | 11.39 | 10.88 | 11.30 | 2,757,867 | +0.44(+4.05%) |
Mar 10, 2021 | 10.90 | 10.96 | 10.66 | 10.86 | 2,008,924 | -0.10(-0.91%) |
Mar 09, 2021 | 11.05 | 11.10 | 10.80 | 10.96 | 2,489,786 | +0.06(+0.55%) |
Mar 08, 2021 | 11.52 | 11.53 | 10.81 | 10.90 | 5,193,485 | -0.58(-5.05%) |
Mar 05, 2021 | 10.96 | 11.89 | 10.53 | 11.48 | 3,628,200 | +0.67(+6.20%) |
Mar 04, 2021 | 11.24 | 11.80 | 10.58 | 10.81 | 5,461,879 | -0.52(-4.59%) |
Mar 03, 2021 | 11.94 | 12.16 | 11.18 | 11.33 | 16,552,481 | +1.21(+11.96%) |
Mar 02, 2021 | 10.31 | 10.33 | 10.02 | 10.12 | 305,732 | -0.17(-1.65%) |