Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.11 | 11.28 | 10.80 | 10.80 | 38,160 | -0.31(-2.79%) |
May 27, 2021 | 11.16 | 11.27 | 11.09 | 11.11 | 16,374 | +0.12(+1.09%) |
May 26, 2021 | 10.92 | 11.03 | 10.92 | 10.99 | 2,839 | -0.03(-0.30%) |
May 25, 2021 | 11.15 | 14.00 | 10.96 | 11.02 | 6,165 | -0.08(-0.69%) |
May 21, 2021 | 11.10 | 11.10 | 11.10 | 34 | +0.03(+0.27%) | |
May 20, 2021 | 11.05 | 11.07 | 11.03 | 11.07 | 1,603 | -0.02(-0.17%) |
May 19, 2021 | 10.87 | 11.09 | 10.87 | 11.09 | 4,462 | -0.34(-2.98%) |
May 18, 2021 | 11.63 | 11.70 | 11.42 | 11.43 | 1,647 | -0.27(-2.31%) |
May 17, 2021 | 11.49 | 11.70 | 11.45 | 11.70 | 3,206 | +0.45(+4.00%) |
May 14, 2021 | 11.28 | 11.28 | 11.22 | 11.25 | 862 | +0.37(+3.40%) |
May 13, 2021 | 11.23 | 11.23 | 6.010 | 10.88 | 1,061 | -0.37(-3.26%) |
May 12, 2021 | 11.46 | 11.50 | 11.23 | 11.25 | 24,252 | +0.20(+1.77%) |
May 11, 2021 | 11.22 | 11.22 | 11.04 | 11.05 | 100,869 | -0.26(-2.31%) |
May 10, 2021 | 11.30 | 11.34 | 11.30 | 11.31 | 1,952 | +0.06(+0.56%) |
May 07, 2021 | 11.06 | 11.30 | 11.06 | 11.25 | 15,702 | +0.21(+1.88%) |
May 06, 2021 | 10.99 | 11.11 | 10.97 | 11.04 | 5,418 | +0.03(+0.27%) |
May 05, 2021 | 11.20 | 11.28 | 10.82 | 11.01 | 16,185 | +0.03(+0.30%) |
May 04, 2021 | 11.06 | 11.06 | 7.545 | 10.98 | 4,326 | +0.08(+0.71%) |
May 03, 2021 | 10.85 | 10.94 | 10.81 | 10.90 | 46,907 | +0.15(+1.42%) |
Apr 30, 2021 | 10.70 | 10.77 | 10.68 | 10.75 | 1,900 | -0.10(-0.89%) |
Apr 29, 2021 | 10.81 | 10.85 | 10.81 | 10.84 | 4,061 | +0.05(+0.48%) |
Apr 28, 2021 | 10.53 | 10.79 | 10.45 | 10.79 | 4,211 | +0.33(+3.15%) |
Apr 27, 2021 | 10.29 | 10.56 | 10.29 | 10.46 | 4,006 | +0.06(+0.58%) |
Apr 26, 2021 | 10.16 | 10.41 | 10.16 | 10.40 | 13,716 | +0.29(+2.89%) |
Apr 23, 2021 | 10.28 | 10.45 | 10.11 | 10.11 | 1,100 | -0.04(-0.40%) |
Apr 22, 2021 | 10.20 | 10.20 | 10.09 | 10.15 | 5,923 | -0.18(-1.71%) |
Apr 21, 2021 | 10.36 | 10.51 | 10.31 | 10.33 | 2,744 | +0.01(+0.10%) |
Apr 20, 2021 | 10.86 | 10.86 | 10.26 | 10.32 | 164,568 | -0.79(-7.14%) |
Apr 19, 2021 | 11.26 | 11.26 | 11.11 | 11.11 | 935 | -0.04(-0.36%) |
Apr 16, 2021 | 11.48 | 11.50 | 11.15 | 11.15 | 8,700 | -0.24(-2.11%) |
Apr 15, 2021 | 11.32 | 11.39 | 11.32 | 11.39 | 2,641 | +0.14(+1.25%) |
Apr 14, 2021 | 11.16 | 11.29 | 11.14 | 11.25 | 4,478 | +0.15(+1.37%) |
Apr 13, 2021 | 10.96 | 11.15 | 10.96 | 11.10 | 3,188 | +0.04(+0.39%) |
Apr 12, 2021 | 11.09 | 11.12 | 11.05 | 11.05 | 1,958 | -0.01(-0.07%) |
Apr 09, 2021 | 11.15 | 11.18 | 11.06 | 11.06 | 6,600 | +0.01(+0.12%) |
Apr 08, 2021 | 10.97 | 11.08 | 10.97 | 11.05 | 5,413 | +0.06(+0.52%) |
Apr 07, 2021 | 11.00 | 11.07 | 10.98 | 10.99 | 10,848 | -0.07(-0.65%) |
Apr 06, 2021 | 11.20 | 11.20 | 11.01 | 11.06 | 5,512 | +0.07(+0.59%) |
Apr 05, 2021 | 10.96 | 11.05 | 10.88 | 11.00 | 3,428 | +0.05(+0.45%) |
Apr 01, 2021 | 10.90 | 10.95 | 10.87 | 10.95 | 5,900 | +0.16(+1.49%) |
Mar 31, 2021 | 10.77 | 10.87 | 10.77 | 10.79 | 14,964 | +0.03(+0.31%) |
Mar 30, 2021 | 10.73 | 10.80 | 10.73 | 10.76 | 13,002 | -0.09(-0.83%) |
Mar 29, 2021 | 10.89 | 10.90 | 10.83 | 10.85 | 108,176 | -0.03(-0.30%) |
Mar 26, 2021 | 10.90 | 10.90 | 10.79 | 10.88 | 91,400 | +0.13(+1.22%) |
Mar 25, 2021 | 10.67 | 10.75 | 10.65 | 10.75 | 25,052 | -0.17(-1.53%) |
Mar 24, 2021 | 11.02 | 11.05 | 10.90 | 10.92 | 9,222 | +0.07(+0.67%) |
Mar 23, 2021 | 10.95 | 10.95 | 10.77 | 10.84 | 109,183 | -0.25(-2.29%) |
Mar 22, 2021 | 11.11 | 11.15 | 11.02 | 11.10 | 16,249 | -0.03(-0.29%) |
Mar 19, 2021 | 10.84 | 11.18 | 10.84 | 11.13 | 5,100 | +0.27(+2.48%) |
Mar 18, 2021 | 11.33 | 11.42 | 10.86 | 10.86 | 6,377 | -0.34(-3.07%) |
Mar 17, 2021 | 11.17 | 11.26 | 11.10 | 11.20 | 23,923 | -0.07(-0.62%) |
Mar 16, 2021 | 11.29 | 11.37 | 11.15 | 11.27 | 13,419 | -0.06(-0.52%) |
Mar 15, 2021 | 11.47 | 11.47 | 11.33 | 11.33 | 2,256 | -0.29(-2.53%) |
Mar 12, 2021 | 11.62 | 11.65 | 11.62 | 11.63 | 2,200 | +0.04(+0.33%) |
Mar 11, 2021 | 11.55 | 11.59 | 11.54 | 11.59 | 3,226 | +0.26(+2.34%) |
Mar 10, 2021 | 10.95 | 11.32 | 10.95 | 11.32 | 3,061 | +0.35(+3.21%) |
Mar 09, 2021 | 10.95 | 11.05 | 10.95 | 10.97 | 3,965 | +0.08(+0.78%) |
Mar 08, 2021 | 10.76 | 10.98 | 10.66 | 10.89 | 3,459 | +0.07(+0.67%) |
Mar 05, 2021 | 10.88 | 10.88 | 10.66 | 10.81 | 4,800 | +0.28(+2.62%) |
Mar 04, 2021 | 10.47 | 10.85 | 10.39 | 10.54 | 32,755 | +0.01(+0.07%) |
Mar 03, 2021 | 10.36 | 10.69 | 10.33 | 10.53 | 9,577 | +0.32(+3.16%) |
Mar 02, 2021 | 10.19 | 10.21 | 10.19 | 10.21 | 1,105 | -0.06(-0.62%) |