Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.00 | 10.07 | 9.980 | 10.03 | 355,193 | +0.04(+0.40%) |
May 27, 2021 | 9.940 | 10.00 | 9.930 | 9.990 | 252,447 | +0.02(+0.20%) |
May 26, 2021 | 9.950 | 9.975 | 9.940 | 9.970 | 181,719 | +0.03(+0.30%) |
May 25, 2021 | 9.990 | 9.990 | 9.920 | 9.940 | 249,528 | +0.00(+0.00%) |
May 24, 2021 | 9.950 | 9.990 | 9.910 | 9.940 | 349,332 | -0.05(-0.50%) |
May 21, 2021 | 9.950 | 10.00 | 9.940 | 9.990 | 207,746 | +0.05(+0.50%) |
May 20, 2021 | 9.990 | 9.990 | 9.930 | 9.940 | 181,784 | -0.02(-0.20%) |
May 19, 2021 | 9.920 | 9.980 | 9.910 | 9.960 | 305,086 | -0.03(-0.30%) |
May 18, 2021 | 9.950 | 10.04 | 9.950 | 9.990 | 180,786 | +0.02(+0.20%) |
May 17, 2021 | 9.940 | 10.04 | 9.893 | 9.970 | 309,002 | +0.03(+0.30%) |
May 14, 2021 | 9.990 | 9.990 | 9.880 | 9.940 | 397,350 | +0.01(+0.10%) |
May 13, 2021 | 9.900 | 9.970 | 9.880 | 9.930 | 620,641 | +0.06(+0.61%) |
May 12, 2021 | 9.910 | 9.970 | 9.860 | 9.870 | 777,351 | -0.05(-0.50%) |
May 11, 2021 | 9.890 | 10.02 | 9.860 | 9.920 | 1,654,366 | -0.08(-0.80%) |
May 10, 2021 | 10.07 | 10.08 | 9.970 | 10.00 | 927,032 | -0.05(-0.50%) |
May 07, 2021 | 10.05 | 10.21 | 10.04 | 10.05 | 648,969 | -0.01(-0.10%) |
May 06, 2021 | 10.07 | 10.17 | 10.01 | 10.06 | 1,562,214 | -0.09(-0.89%) |
May 05, 2021 | 10.14 | 10.19 | 10.13 | 10.15 | 331,775 | -0.05(-0.49%) |
May 04, 2021 | 10.10 | 10.32 | 10.09 | 10.20 | 731,474 | +0.07(+0.69%) |
May 03, 2021 | 10.16 | 10.18 | 10.11 | 10.13 | 472,755 | -0.02(-0.20%) |
Apr 30, 2021 | 10.11 | 10.16 | 10.11 | 10.15 | 339,500 | +0.00(+0.00%) |
Apr 29, 2021 | 10.31 | 10.50 | 10.12 | 10.15 | 1,408,895 | -0.14(-1.36%) |
Apr 28, 2021 | 10.21 | 10.32 | 10.15 | 10.29 | 610,574 | +0.03(+0.29%) |
Apr 27, 2021 | 10.48 | 10.48 | 10.21 | 10.26 | 472,031 | -0.13(-1.25%) |
Apr 26, 2021 | 10.49 | 10.52 | 10.34 | 10.39 | 488,943 | -0.06(-0.57%) |
Apr 23, 2021 | 10.38 | 10.50 | 10.29 | 10.45 | 866,400 | +0.16(+1.55%) |
Apr 22, 2021 | 10.35 | 10.35 | 10.16 | 10.29 | 1,010,480 | +0.10(+0.98%) |
Apr 21, 2021 | 10.01 | 10.29 | 10.00 | 10.19 | 719,778 | +0.14(+1.39%) |
Apr 20, 2021 | 9.970 | 10.10 | 9.960 | 10.05 | 953,322 | +0.00(+0.00%) |
Apr 19, 2021 | 9.980 | 10.15 | 9.980 | 10.05 | 1,642,285 | +0.04(+0.40%) |
Apr 16, 2021 | 10.05 | 10.05 | 9.950 | 10.01 | 1,676,000 | -0.10(-0.99%) |
Apr 15, 2021 | 10.15 | 10.18 | 10.02 | 10.11 | 1,422,323 | -0.06(-0.59%) |
Apr 14, 2021 | 10.17 | 10.20 | 10.09 | 10.17 | 956,561 | -0.06(-0.59%) |
Apr 13, 2021 | 10.26 | 10.32 | 10.15 | 10.23 | 1,187,701 | -0.14(-1.35%) |
Apr 12, 2021 | 10.45 | 10.49 | 10.27 | 10.37 | 1,075,863 | -0.12(-1.14%) |
Apr 09, 2021 | 10.45 | 10.51 | 10.45 | 10.49 | 554,400 | -0.02(-0.19%) |
Apr 08, 2021 | 10.53 | 10.54 | 10.45 | 10.51 | 645,591 | -0.01(-0.10%) |
Apr 07, 2021 | 10.67 | 10.70 | 10.43 | 10.52 | 736,819 | -0.13(-1.22%) |
Apr 06, 2021 | 10.51 | 10.76 | 10.51 | 10.65 | 625,642 | +0.08(+0.76%) |
Apr 05, 2021 | 11.43 | 11.45 | 10.49 | 10.57 | 1,282,543 | -0.32(-2.94%) |
Apr 01, 2021 | 11.31 | 11.37 | 10.69 | 10.89 | 1,684,100 | -0.06(-0.55%) |
Mar 31, 2021 | 10.55 | 11.37 | 10.20 | 10.95 | 2,908,010 | +0.50(+4.78%) |
Mar 30, 2021 | 10.40 | 10.57 | 10.37 | 10.45 | 1,123,387 | -0.05(-0.48%) |
Mar 29, 2021 | 10.91 | 10.98 | 10.48 | 10.50 | 677,958 | -0.48(-4.37%) |
Mar 26, 2021 | 10.61 | 11.10 | 10.52 | 10.98 | 1,009,300 | +0.44(+4.17%) |
Mar 25, 2021 | 10.10 | 10.58 | 10.02 | 10.54 | 2,278,708 | +0.17(+1.64%) |
Mar 24, 2021 | 10.60 | 10.70 | 10.26 | 10.37 | 1,470,632 | -0.22(-2.08%) |
Mar 23, 2021 | 10.90 | 11.09 | 10.53 | 10.59 | 931,158 | -0.43(-3.90%) |
Mar 22, 2021 | 10.96 | 11.07 | 10.87 | 11.02 | 687,943 | -0.05(-0.45%) |
Mar 19, 2021 | 10.96 | 11.12 | 10.61 | 11.07 | 752,700 | +0.16(+1.47%) |
Mar 18, 2021 | 10.80 | 11.40 | 10.71 | 10.91 | 1,647,370 | +0.00(+0.00%) |
Mar 17, 2021 | 11.00 | 11.18 | 10.80 | 10.91 | 1,609,653 | -0.22(-1.98%) |
Mar 16, 2021 | 11.55 | 11.70 | 11.02 | 11.13 | 978,396 | -0.36(-3.13%) |
Mar 15, 2021 | 12.03 | 12.12 | 11.49 | 11.49 | 1,100,402 | -0.33(-2.79%) |
Mar 12, 2021 | 11.74 | 12.07 | 11.35 | 11.82 | 615,000 | -0.18(-1.50%) |
Mar 11, 2021 | 11.57 | 12.29 | 11.24 | 12.00 | 1,618,341 | +0.51(+4.44%) |
Mar 10, 2021 | 12.08 | 12.14 | 11.31 | 11.49 | 1,197,359 | -0.47(-3.93%) |
Mar 09, 2021 | 11.12 | 12.22 | 10.92 | 11.96 | 2,140,214 | +0.97(+8.83%) |
Mar 08, 2021 | 11.19 | 11.44 | 10.72 | 10.99 | 1,695,270 | -0.29(-2.57%) |
Mar 05, 2021 | 11.09 | 11.42 | 10.17 | 11.28 | 3,308,600 | +0.15(+1.35%) |
Mar 04, 2021 | 11.18 | 11.25 | 10.40 | 11.13 | 2,800,216 | -0.17(-1.50%) |
Mar 03, 2021 | 12.04 | 12.06 | 11.20 | 11.30 | 1,826,975 | -0.66(-5.52%) |
Mar 02, 2021 | 12.98 | 13.04 | 11.84 | 11.96 | 2,019,445 | -0.88(-6.85%) |