Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.47 | 11.49 | 11.29 | 11.49 | 29,554 | +0.07(+0.58%) |
May 27, 2021 | 11.41 | 11.46 | 11.32 | 11.43 | 83,884 | +0.15(+1.34%) |
May 26, 2021 | 11.17 | 11.35 | 11.14 | 11.28 | 36,328 | +0.18(+1.62%) |
May 25, 2021 | 11.54 | 11.60 | 11.10 | 11.10 | 73,115 | -0.39(-3.38%) |
May 24, 2021 | 11.55 | 11.56 | 11.43 | 11.48 | 50,025 | +0.01(+0.08%) |
May 21, 2021 | 11.40 | 11.54 | 11.38 | 11.47 | 49,612 | +0.17(+1.51%) |
May 20, 2021 | 11.47 | 11.47 | 11.24 | 11.30 | 47,237 | -0.16(-1.40%) |
May 19, 2021 | 11.35 | 11.55 | 11.21 | 11.47 | 57,713 | +0.09(+0.83%) |
May 18, 2021 | 11.61 | 11.63 | 11.37 | 11.37 | 31,921 | -0.26(-2.20%) |
May 17, 2021 | 11.77 | 11.77 | 11.54 | 11.63 | 26,332 | -0.13(-1.13%) |
May 14, 2021 | 11.51 | 11.79 | 11.47 | 11.76 | 55,069 | +0.31(+2.73%) |
May 13, 2021 | 11.15 | 11.47 | 11.15 | 11.45 | 60,377 | +0.46(+4.22%) |
May 12, 2021 | 11.13 | 11.26 | 10.96 | 10.98 | 45,159 | -0.12(-1.11%) |
May 11, 2021 | 11.05 | 11.19 | 11.03 | 11.11 | 55,551 | -0.09(-0.84%) |
May 10, 2021 | 11.16 | 11.48 | 11.16 | 11.20 | 58,525 | +0.04(+0.34%) |
May 07, 2021 | 11.13 | 11.16 | 10.77 | 11.16 | 39,940 | -0.03(-0.25%) |
May 06, 2021 | 11.01 | 11.20 | 10.92 | 11.19 | 48,945 | +0.18(+1.61%) |
May 05, 2021 | 10.89 | 11.07 | 10.79 | 11.01 | 45,716 | +0.10(+0.95%) |
May 04, 2021 | 10.72 | 10.98 | 10.69 | 10.91 | 52,748 | +0.09(+0.87%) |
May 03, 2021 | 10.64 | 10.88 | 10.61 | 10.82 | 59,450 | +0.32(+3.05%) |
Apr 30, 2021 | 10.50 | 10.67 | 10.30 | 10.50 | 51,373 | -0.08(-0.80%) |
Apr 29, 2021 | 10.43 | 10.68 | 10.43 | 10.58 | 41,008 | +0.19(+1.81%) |
Apr 28, 2021 | 10.58 | 10.70 | 10.31 | 10.39 | 60,906 | -0.09(-0.90%) |
Apr 27, 2021 | 10.47 | 10.76 | 10.43 | 10.49 | 34,960 | -0.01(-0.09%) |
Apr 26, 2021 | 10.61 | 10.73 | 10.47 | 10.50 | 21,749 | -0.03(-0.27%) |
Apr 23, 2021 | 10.55 | 10.74 | 10.49 | 10.52 | 43,730 | +0.08(+0.72%) |
Apr 22, 2021 | 10.62 | 10.69 | 10.38 | 10.45 | 33,705 | -0.19(-1.77%) |
Apr 21, 2021 | 10.63 | 10.67 | 10.50 | 10.64 | 19,676 | +0.12(+1.17%) |
Apr 20, 2021 | 10.68 | 10.68 | 10.43 | 10.51 | 32,156 | -0.18(-1.67%) |
Apr 19, 2021 | 10.82 | 10.82 | 10.61 | 10.69 | 30,771 | -0.11(-1.05%) |
Apr 16, 2021 | 10.94 | 10.94 | 10.72 | 10.81 | 22,820 | -0.02(-0.17%) |
Apr 15, 2021 | 10.75 | 10.87 | 10.66 | 10.82 | 24,176 | +0.08(+0.70%) |
Apr 14, 2021 | 10.68 | 10.83 | 10.63 | 10.75 | 23,203 | +0.10(+0.97%) |
Apr 13, 2021 | 10.79 | 10.93 | 10.61 | 10.65 | 22,976 | -0.11(-1.05%) |
Apr 12, 2021 | 10.87 | 10.95 | 10.71 | 10.76 | 22,266 | -0.05(-0.44%) |
Apr 09, 2021 | 10.91 | 10.93 | 10.75 | 10.81 | 12,524 | +0.00(+0.00%) |
Apr 08, 2021 | 10.79 | 10.86 | 10.52 | 10.81 | 17,898 | -0.01(-0.09%) |
Apr 07, 2021 | 10.90 | 10.99 | 10.73 | 10.82 | 35,064 | -0.13(-1.20%) |
Apr 06, 2021 | 10.99 | 11.10 | 10.89 | 10.95 | 38,131 | -0.11(-1.02%) |
Apr 05, 2021 | 11.17 | 11.17 | 10.91 | 11.06 | 32,050 | +0.01(+0.09%) |
Apr 01, 2021 | 11.08 | 11.15 | 10.92 | 11.05 | 23,988 | -0.09(-0.85%) |
Mar 31, 2021 | 11.14 | 11.25 | 11.02 | 11.15 | 121,241 | +0.09(+0.85%) |
Mar 30, 2021 | 10.92 | 11.14 | 10.66 | 11.05 | 35,373 | +0.19(+1.73%) |
Mar 29, 2021 | 11.13 | 11.13 | 10.82 | 10.86 | 43,579 | -0.23(-2.04%) |
Mar 26, 2021 | 11.05 | 11.15 | 10.87 | 11.09 | 49,674 | +0.16(+1.46%) |
Mar 25, 2021 | 10.57 | 10.96 | 10.54 | 10.93 | 49,867 | +0.30(+2.84%) |
Mar 24, 2021 | 10.77 | 11.17 | 10.60 | 10.63 | 51,839 | -0.02(-0.18%) |
Mar 23, 2021 | 10.73 | 10.73 | 10.50 | 10.65 | 53,672 | -0.24(-2.16%) |
Mar 22, 2021 | 10.87 | 10.92 | 10.64 | 10.88 | 51,281 | -0.16(-1.45%) |
Mar 19, 2021 | 10.83 | 11.05 | 10.57 | 11.04 | 165,583 | +0.07(+0.60%) |
Mar 18, 2021 | 10.88 | 11.36 | 10.83 | 10.98 | 41,081 | +0.08(+0.69%) |
Mar 17, 2021 | 10.90 | 11.04 | 10.81 | 10.90 | 22,091 | +0.00(+0.00%) |
Mar 16, 2021 | 11.31 | 11.31 | 10.73 | 10.90 | 38,881 | -0.21(-1.87%) |
Mar 15, 2021 | 11.35 | 11.35 | 10.91 | 11.11 | 40,843 | -0.31(-2.72%) |
Mar 12, 2021 | 11.44 | 11.66 | 11.23 | 11.42 | 22,608 | +0.09(+0.83%) |
Mar 11, 2021 | 11.61 | 11.61 | 11.10 | 11.32 | 61,948 | -0.22(-1.88%) |
Mar 10, 2021 | 11.62 | 11.66 | 11.31 | 11.54 | 82,835 | +0.17(+1.49%) |
Mar 09, 2021 | 11.23 | 11.51 | 11.04 | 11.37 | 51,402 | -0.10(-0.90%) |
Mar 08, 2021 | 10.84 | 11.48 | 10.42 | 11.48 | 76,497 | +0.67(+6.19%) |
Mar 05, 2021 | 10.74 | 10.83 | 10.60 | 10.81 | 78,758 | +0.25(+2.32%) |
Mar 04, 2021 | 10.33 | 10.74 | 10.33 | 10.56 | 79,541 | +0.15(+1.45%) |
Mar 03, 2021 | 10.10 | 10.64 | 10.10 | 10.41 | 128,102 | +0.25(+2.41%) |
Mar 02, 2021 | 9.977 | 10.27 | 9.859 | 10.17 | 85,176 | +0.16(+1.60%) |