Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.73 | 10.87 | 10.70 | 10.87 | 448,248 | +0.20(+1.92%) |
May 27, 2021 | 10.78 | 10.81 | 10.61 | 10.66 | 262,857 | +0.01(+0.08%) |
May 26, 2021 | 10.65 | 10.70 | 10.57 | 10.66 | 200,546 | +0.09(+0.85%) |
May 25, 2021 | 10.80 | 10.88 | 10.57 | 10.57 | 231,362 | -0.18(-1.68%) |
May 24, 2021 | 10.66 | 10.81 | 10.56 | 10.75 | 200,083 | +0.08(+0.77%) |
May 21, 2021 | 10.73 | 10.79 | 10.65 | 10.66 | 199,482 | -0.02(-0.15%) |
May 20, 2021 | 10.55 | 10.69 | 10.43 | 10.68 | 273,873 | +0.08(+0.77%) |
May 19, 2021 | 10.55 | 10.68 | 10.34 | 10.60 | 273,873 | -0.07(-0.61%) |
May 18, 2021 | 10.67 | 10.81 | 10.64 | 10.66 | 191,907 | -0.02(-0.15%) |
May 17, 2021 | 10.83 | 10.88 | 10.60 | 10.68 | 198,667 | -0.03(-0.31%) |
May 14, 2021 | 10.67 | 10.75 | 10.55 | 10.71 | 158,564 | +0.09(+0.85%) |
May 13, 2021 | 10.39 | 10.69 | 10.39 | 10.62 | 199,946 | +0.20(+1.89%) |
May 12, 2021 | 10.68 | 10.79 | 10.39 | 10.43 | 276,769 | -0.29(-2.68%) |
May 11, 2021 | 10.75 | 10.80 | 10.60 | 10.71 | 177,361 | -0.25(-2.32%) |
May 10, 2021 | 11.06 | 11.20 | 10.95 | 10.97 | 308,381 | -0.11(-1.03%) |
May 07, 2021 | 10.98 | 11.12 | 10.96 | 11.08 | 518,569 | -0.04(-0.37%) |
May 06, 2021 | 10.85 | 11.12 | 10.81 | 11.12 | 341,196 | +0.27(+2.49%) |
May 05, 2021 | 10.97 | 11.17 | 10.70 | 10.85 | 353,871 | -0.28(-2.50%) |
May 04, 2021 | 11.43 | 11.78 | 11.07 | 11.13 | 383,762 | -0.38(-3.34%) |
May 03, 2021 | 11.19 | 11.63 | 11.19 | 11.52 | 539,484 | +0.35(+3.15%) |
Apr 30, 2021 | 11.16 | 11.28 | 11.11 | 11.16 | 327,944 | -0.06(-0.51%) |
Apr 29, 2021 | 11.24 | 11.35 | 11.16 | 11.22 | 177,823 | +0.03(+0.29%) |
Apr 28, 2021 | 11.05 | 11.19 | 10.98 | 11.19 | 185,474 | +0.13(+1.18%) |
Apr 27, 2021 | 11.07 | 11.15 | 10.98 | 11.06 | 159,871 | -0.02(-0.22%) |
Apr 26, 2021 | 11.14 | 11.30 | 11.07 | 11.08 | 127,496 | -0.05(-0.44%) |
Apr 23, 2021 | 11.14 | 11.21 | 11.06 | 11.13 | 195,838 | +0.07(+0.67%) |
Apr 22, 2021 | 11.20 | 11.24 | 11.05 | 11.06 | 197,015 | -0.10(-0.88%) |
Apr 21, 2021 | 11.01 | 11.26 | 11.01 | 11.16 | 151,577 | +0.08(+0.74%) |
Apr 20, 2021 | 11.07 | 11.20 | 10.97 | 11.07 | 181,888 | +0.00(+0.00%) |
Apr 19, 2021 | 11.09 | 11.09 | 10.85 | 11.07 | 210,061 | -0.03(-0.30%) |
Apr 16, 2021 | 11.23 | 11.30 | 11.09 | 11.11 | 273,246 | -0.06(-0.51%) |
Apr 15, 2021 | 10.92 | 11.20 | 10.77 | 11.16 | 421,420 | +0.56(+5.25%) |
Apr 14, 2021 | 10.64 | 10.74 | 10.55 | 10.61 | 139,071 | -0.04(-0.38%) |
Apr 13, 2021 | 10.73 | 10.73 | 10.57 | 10.65 | 229,258 | -0.07(-0.61%) |
Apr 12, 2021 | 10.62 | 10.74 | 10.56 | 10.71 | 240,921 | +0.13(+1.24%) |
Apr 09, 2021 | 10.68 | 10.75 | 10.52 | 10.58 | 173,129 | -0.10(-0.92%) |
Apr 08, 2021 | 10.65 | 10.70 | 10.49 | 10.68 | 217,180 | +0.05(+0.46%) |
Apr 07, 2021 | 10.66 | 10.76 | 10.48 | 10.63 | 285,913 | -0.05(-0.46%) |
Apr 06, 2021 | 10.65 | 10.78 | 10.59 | 10.68 | 466,516 | -0.01(-0.08%) |
Apr 05, 2021 | 10.75 | 10.79 | 10.55 | 10.69 | 835,517 | +0.04(+0.39%) |
Apr 01, 2021 | 10.30 | 10.66 | 10.29 | 10.65 | 287,653 | +0.38(+3.67%) |
Mar 31, 2021 | 10.46 | 10.57 | 10.25 | 10.27 | 474,261 | -0.18(-1.72%) |
Mar 30, 2021 | 10.27 | 10.57 | 10.27 | 10.45 | 197,686 | +0.22(+2.16%) |
Mar 29, 2021 | 10.19 | 10.58 | 10.19 | 10.23 | 366,959 | -0.03(-0.32%) |
Mar 26, 2021 | 10.33 | 10.51 | 10.08 | 10.26 | 297,533 | +0.06(+0.63%) |
Mar 25, 2021 | 10.16 | 10.38 | 9.777 | 10.20 | 553,246 | -0.04(-0.39%) |
Mar 24, 2021 | 10.22 | 10.52 | 10.20 | 10.24 | 316,195 | +0.12(+1.20%) |
Mar 23, 2021 | 10.17 | 10.34 | 10.02 | 10.12 | 277,232 | -0.15(-1.50%) |
Mar 22, 2021 | 10.50 | 10.50 | 10.17 | 10.27 | 190,838 | -0.25(-2.38%) |
Mar 19, 2021 | 10.54 | 10.63 | 10.38 | 10.52 | 1,011,464 | -0.11(-1.07%) |
Mar 18, 2021 | 10.76 | 10.97 | 10.57 | 10.63 | 222,083 | -0.17(-1.57%) |
Mar 17, 2021 | 10.80 | 10.91 | 10.72 | 10.80 | 238,304 | +0.03(+0.30%) |
Mar 16, 2021 | 10.93 | 11.09 | 10.70 | 10.77 | 191,420 | -0.18(-1.63%) |
Mar 15, 2021 | 11.25 | 11.25 | 10.83 | 10.95 | 395,757 | -0.35(-3.08%) |
Mar 12, 2021 | 11.24 | 11.33 | 11.17 | 11.30 | 754,953 | +0.11(+1.01%) |
Mar 11, 2021 | 11.21 | 11.43 | 11.10 | 11.18 | 244,907 | +0.01(+0.07%) |
Mar 10, 2021 | 11.10 | 11.27 | 11.01 | 11.18 | 375,468 | +0.11(+0.95%) |
Mar 09, 2021 | 11.47 | 11.56 | 11.06 | 11.07 | 344,135 | -0.40(-3.46%) |
Mar 08, 2021 | 10.94 | 11.59 | 10.87 | 11.47 | 406,315 | +0.66(+6.14%) |
Mar 05, 2021 | 10.66 | 10.85 | 10.56 | 10.80 | 335,713 | +0.29(+2.77%) |
Mar 04, 2021 | 10.51 | 10.80 | 10.38 | 10.51 | 352,055 | +0.01(+0.08%) |
Mar 03, 2021 | 10.25 | 10.70 | 10.25 | 10.51 | 394,018 | +0.28(+2.69%) |
Mar 02, 2021 | 10.39 | 10.51 | 10.18 | 10.23 | 237,376 | -0.20(-1.94%) |