Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.890 | 9.920 | 9.860 | 9.880 | 144,890 | +0.02(+0.20%) |
May 27, 2021 | 9.920 | 9.920 | 9.850 | 9.860 | 457,633 | -0.05(-0.50%) |
May 26, 2021 | 9.890 | 9.930 | 9.860 | 9.910 | 678,347 | +0.00(+0.00%) |
May 25, 2021 | 9.870 | 10.03 | 9.830 | 9.910 | 7,183,127 | +0.22(+2.27%) |
May 24, 2021 | 9.780 | 9.780 | 9.680 | 9.690 | 99,880 | +0.05(+0.52%) |
May 21, 2021 | 9.680 | 9.680 | 9.640 | 9.640 | 97,360 | -0.05(-0.52%) |
May 20, 2021 | 9.710 | 9.720 | 9.685 | 9.690 | 4,611 | -0.02(-0.21%) |
May 19, 2021 | 9.740 | 9.740 | 9.710 | 9.710 | 22,277 | -0.03(-0.31%) |
May 18, 2021 | 9.740 | 9.741 | 9.740 | 9.740 | 34,468 | +0.00(+0.00%) |
May 17, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 29,152 | +0.00(+0.00%) |
May 14, 2021 | 9.790 | 9.790 | 9.740 | 9.740 | 60,557 | -0.05(-0.51%) |
May 13, 2021 | 9.750 | 9.790 | 9.740 | 9.790 | 52,832 | +0.04(+0.41%) |
May 12, 2021 | 9.750 | 9.760 | 9.750 | 9.750 | 147,232 | +0.00(+0.00%) |
May 11, 2021 | 9.760 | 9.770 | 9.740 | 9.750 | 150,660 | -0.01(-0.10%) |
May 10, 2021 | 9.750 | 9.760 | 9.740 | 9.760 | 1,753 | +0.00(+0.00%) |
May 07, 2021 | 9.740 | 9.770 | 9.740 | 9.760 | 4,841 | -0.01(-0.10%) |
May 06, 2021 | 9.760 | 9.800 | 9.760 | 9.770 | 93,965 | +0.00(+0.00%) |
May 05, 2021 | 9.750 | 9.780 | 9.750 | 9.770 | 57,943 | +0.00(+0.00%) |
May 04, 2021 | 9.760 | 9.770 | 9.750 | 9.770 | 47,401 | +0.01(+0.10%) |
May 03, 2021 | 9.760 | 9.760 | 9.750 | 9.760 | 15,642 | -0.01(-0.10%) |
Apr 30, 2021 | 9.730 | 9.770 | 9.720 | 9.770 | 151,800 | +0.05(+0.51%) |
Apr 29, 2021 | 9.740 | 9.760 | 9.720 | 9.720 | 51,759 | -0.04(-0.41%) |
Apr 28, 2021 | 9.750 | 9.770 | 9.730 | 9.760 | 8,213 | +0.03(+0.31%) |
Apr 27, 2021 | 9.760 | 9.780 | 9.730 | 9.730 | 1,250 | -0.04(-0.41%) |
Apr 26, 2021 | 9.780 | 9.780 | 9.720 | 9.770 | 130,903 | +0.01(+0.10%) |
Apr 23, 2021 | 9.750 | 9.790 | 9.750 | 9.760 | 10,800 | +0.01(+0.10%) |
Apr 22, 2021 | 9.770 | 9.790 | 9.750 | 9.750 | 47,767 | +0.00(+0.00%) |
Apr 21, 2021 | 9.760 | 9.790 | 9.720 | 9.750 | 21,014 | +0.00(+0.00%) |
Apr 20, 2021 | 9.800 | 9.850 | 9.750 | 9.750 | 58,877 | -0.08(-0.81%) |
Apr 19, 2021 | 9.840 | 9.840 | 9.780 | 9.830 | 84,406 | +0.04(+0.41%) |
Apr 16, 2021 | 9.870 | 9.870 | 9.760 | 9.790 | 103,500 | -0.05(-0.51%) |
Apr 15, 2021 | 9.780 | 9.840 | 9.780 | 9.840 | 61,378 | +0.04(+0.41%) |
Apr 14, 2021 | 9.750 | 9.810 | 9.750 | 9.800 | 18,799 | +0.00(+0.00%) |
Apr 13, 2021 | 9.760 | 9.800 | 9.750 | 9.800 | 38,925 | +0.02(+0.20%) |
Apr 12, 2021 | 9.810 | 9.810 | 9.760 | 9.780 | 7,827 | -0.03(-0.31%) |
Apr 09, 2021 | 9.800 | 9.810 | 9.773 | 9.810 | 22,500 | +0.00(+0.00%) |
Apr 08, 2021 | 9.780 | 9.810 | 9.776 | 9.810 | 48,208 | +0.03(+0.31%) |
Apr 07, 2021 | 9.770 | 9.790 | 9.770 | 9.780 | 71,934 | +0.00(+0.00%) |
Apr 06, 2021 | 9.770 | 9.790 | 9.700 | 9.780 | 20,106 | +0.02(+0.20%) |
Apr 05, 2021 | 9.760 | 9.790 | 9.750 | 9.760 | 9,914 | +0.00(+0.00%) |
Apr 01, 2021 | 9.690 | 9.780 | 9.660 | 9.760 | 80,300 | +0.08(+0.83%) |
Mar 31, 2021 | 9.690 | 9.730 | 9.670 | 9.680 | 106,425 | -0.02(-0.21%) |
Mar 30, 2021 | 9.660 | 9.730 | 9.650 | 9.700 | 268,606 | +0.05(+0.52%) |
Mar 29, 2021 | 9.660 | 9.680 | 9.620 | 9.650 | 94,648 | +0.01(+0.10%) |
Mar 26, 2021 | 9.650 | 9.670 | 9.570 | 9.640 | 40,400 | +0.02(+0.21%) |
Mar 25, 2021 | 9.610 | 9.680 | 9.540 | 9.620 | 78,929 | -0.01(-0.10%) |
Mar 24, 2021 | 9.640 | 9.680 | 9.630 | 9.630 | 160,569 | -0.03(-0.31%) |
Mar 23, 2021 | 9.700 | 9.700 | 9.650 | 9.660 | 163,111 | -0.05(-0.51%) |
Mar 22, 2021 | 9.700 | 9.730 | 9.680 | 9.710 | 102,724 | +0.01(+0.10%) |
Mar 19, 2021 | 9.720 | 9.720 | 9.700 | 9.700 | 96,500 | +0.00(+0.00%) |
Mar 18, 2021 | 9.710 | 9.720 | 9.700 | 9.700 | 115,271 | -0.01(-0.10%) |
Mar 17, 2021 | 9.710 | 9.740 | 9.710 | 9.710 | 19,731 | -0.03(-0.31%) |
Mar 16, 2021 | 9.720 | 9.750 | 9.710 | 9.740 | 638,806 | +0.02(+0.21%) |
Mar 15, 2021 | 9.770 | 9.770 | 9.700 | 9.720 | 227,701 | -0.04(-0.41%) |
Mar 12, 2021 | 9.740 | 9.760 | 9.720 | 9.760 | 410,400 | +0.01(+0.10%) |
Mar 11, 2021 | 9.800 | 9.800 | 9.720 | 9.750 | 391,329 | -0.03(-0.31%) |
Mar 10, 2021 | 9.790 | 9.800 | 9.720 | 9.780 | 294,383 | +0.04(+0.41%) |
Mar 09, 2021 | 9.770 | 9.810 | 9.710 | 9.740 | 201,081 | -0.02(-0.20%) |
Mar 08, 2021 | 9.790 | 9.790 | 9.710 | 9.760 | 914,146 | +0.05(+0.51%) |
Mar 05, 2021 | 9.890 | 9.900 | 9.700 | 9.710 | 502,400 | +0.00(+0.00%) |