Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.38 | 10.61 | 10.36 | 10.40 | 5,434,040 | +0.02(+0.19%) |
May 27, 2021 | 10.67 | 10.69 | 10.38 | 10.38 | 9,222,525 | -0.24(-2.26%) |
May 26, 2021 | 10.50 | 10.64 | 10.47 | 10.62 | 6,356,072 | +0.14(+1.34%) |
May 25, 2021 | 10.81 | 10.83 | 10.45 | 10.48 | 6,288,626 | -0.30(-2.78%) |
May 24, 2021 | 11.13 | 11.14 | 10.78 | 10.78 | 6,040,190 | -0.24(-2.18%) |
May 21, 2021 | 10.80 | 11.13 | 10.72 | 11.02 | 8,047,381 | +0.25(+2.32%) |
May 20, 2021 | 10.59 | 10.78 | 10.58 | 10.77 | 3,986,005 | +0.21(+1.99%) |
May 19, 2021 | 10.54 | 10.66 | 10.41 | 10.56 | 5,199,690 | -0.11(-1.03%) |
May 18, 2021 | 10.71 | 10.82 | 10.63 | 10.67 | 5,354,412 | -0.09(-0.84%) |
May 17, 2021 | 10.57 | 10.76 | 10.49 | 10.76 | 5,053,813 | +0.19(+1.80%) |
May 14, 2021 | 10.50 | 10.68 | 10.48 | 10.57 | 4,850,484 | +0.15(+1.44%) |
May 13, 2021 | 10.33 | 10.52 | 10.25 | 10.42 | 6,359,162 | +0.15(+1.46%) |
May 12, 2021 | 10.22 | 10.65 | 10.20 | 10.27 | 9,752,563 | +0.02(+0.20%) |
May 11, 2021 | 9.970 | 10.40 | 9.940 | 10.25 | 8,545,226 | +0.00(+0.00%) |
May 10, 2021 | 10.38 | 10.44 | 10.23 | 10.25 | 6,634,332 | -0.15(-1.44%) |
May 07, 2021 | 10.21 | 10.46 | 10.21 | 10.40 | 6,180,176 | +0.11(+1.07%) |
May 06, 2021 | 10.33 | 10.39 | 10.13 | 10.29 | 6,238,063 | -0.07(-0.68%) |
May 05, 2021 | 10.20 | 10.40 | 10.05 | 10.36 | 12,194,163 | +0.27(+2.68%) |
May 04, 2021 | 10.50 | 10.66 | 10.08 | 10.09 | 18,543,388 | -0.72(-6.66%) |
May 03, 2021 | 10.75 | 10.88 | 10.71 | 10.81 | 10,239,429 | +0.11(+1.03%) |
Apr 30, 2021 | 10.55 | 10.73 | 10.45 | 10.70 | 9,165,300 | +0.06(+0.56%) |
Apr 29, 2021 | 10.23 | 10.65 | 10.18 | 10.64 | 11,297,372 | +0.52(+5.14%) |
Apr 28, 2021 | 10.25 | 10.28 | 10.01 | 10.12 | 12,524,755 | -0.25(-2.41%) |
Apr 27, 2021 | 10.40 | 10.43 | 10.23 | 10.37 | 14,890,091 | -0.24(-2.26%) |
Apr 26, 2021 | 10.28 | 10.73 | 10.25 | 10.61 | 10,796,601 | +0.37(+3.61%) |
Apr 23, 2021 | 10.20 | 10.26 | 10.02 | 10.24 | 9,590,000 | +0.04(+0.39%) |
Apr 22, 2021 | 10.17 | 10.35 | 10.09 | 10.20 | 6,538,571 | -0.05(-0.49%) |
Apr 21, 2021 | 10.09 | 10.30 | 10.01 | 10.25 | 6,267,318 | +0.14(+1.38%) |
Apr 20, 2021 | 10.36 | 10.36 | 9.960 | 10.11 | 11,702,522 | -0.17(-1.65%) |
Apr 19, 2021 | 10.77 | 10.77 | 10.24 | 10.28 | 12,880,832 | -0.47(-4.37%) |
Apr 16, 2021 | 10.86 | 10.88 | 10.67 | 10.75 | 5,067,800 | -0.08(-0.74%) |
Apr 15, 2021 | 10.87 | 10.98 | 10.80 | 10.83 | 4,528,668 | -0.05(-0.46%) |
Apr 14, 2021 | 10.84 | 11.12 | 10.81 | 10.88 | 6,566,589 | +0.12(+1.12%) |
Apr 13, 2021 | 10.87 | 10.94 | 10.73 | 10.76 | 5,715,435 | -0.18(-1.65%) |
Apr 12, 2021 | 10.98 | 11.06 | 10.88 | 10.94 | 4,897,989 | -0.10(-0.91%) |
Apr 09, 2021 | 10.99 | 11.13 | 10.94 | 11.04 | 4,660,700 | +0.05(+0.45%) |
Apr 08, 2021 | 11.35 | 11.38 | 10.96 | 10.99 | 8,050,331 | -0.35(-3.09%) |
Apr 07, 2021 | 11.39 | 11.50 | 11.27 | 11.34 | 4,276,914 | -0.09(-0.79%) |
Apr 06, 2021 | 11.55 | 11.58 | 11.33 | 11.43 | 4,473,973 | -0.13(-1.12%) |
Apr 05, 2021 | 11.58 | 11.72 | 11.47 | 11.56 | 3,912,310 | +0.08(+0.70%) |
Apr 01, 2021 | 11.65 | 11.70 | 11.42 | 11.48 | 3,931,000 | -0.06(-0.52%) |
Mar 31, 2021 | 11.39 | 11.74 | 11.34 | 11.54 | 4,761,272 | +0.21(+1.85%) |
Mar 30, 2021 | 11.34 | 11.44 | 11.23 | 11.33 | 3,545,228 | +0.00(+0.00%) |
Mar 29, 2021 | 11.47 | 11.51 | 11.31 | 11.33 | 3,990,768 | -0.25(-2.16%) |
Mar 26, 2021 | 11.49 | 11.74 | 11.32 | 11.58 | 7,422,500 | +0.22(+1.94%) |
Mar 25, 2021 | 11.01 | 11.39 | 10.86 | 11.36 | 5,760,394 | +0.10(+0.89%) |
Mar 24, 2021 | 11.34 | 11.56 | 11.24 | 11.26 | 7,428,238 | -0.08(-0.71%) |
Mar 23, 2021 | 11.82 | 11.86 | 11.31 | 11.34 | 9,427,665 | -0.59(-4.95%) |
Mar 22, 2021 | 11.49 | 11.99 | 11.43 | 11.93 | 8,091,968 | +0.41(+3.56%) |
Mar 19, 2021 | 11.45 | 11.66 | 11.38 | 11.52 | 6,528,700 | +0.11(+0.96%) |
Mar 18, 2021 | 11.52 | 11.84 | 11.40 | 11.41 | 7,954,105 | -0.29(-2.48%) |
Mar 17, 2021 | 11.04 | 11.73 | 10.98 | 11.70 | 12,343,449 | +0.60(+5.41%) |
Mar 16, 2021 | 11.21 | 11.35 | 11.09 | 11.10 | 8,638,604 | -0.05(-0.45%) |
Mar 15, 2021 | 10.86 | 11.15 | 10.77 | 11.15 | 10,010,885 | +0.36(+3.34%) |
Mar 12, 2021 | 11.00 | 11.10 | 10.74 | 10.79 | 22,283,602 | -0.24(-2.18%) |
Mar 11, 2021 | 11.34 | 11.35 | 10.97 | 11.03 | 17,600,660 | -0.23(-2.04%) |
Mar 10, 2021 | 10.93 | 11.31 | 10.85 | 11.26 | 8,530,155 | +0.50(+4.65%) |
Mar 09, 2021 | 10.80 | 11.10 | 10.71 | 10.76 | 7,822,643 | +0.07(+0.65%) |
Mar 08, 2021 | 10.54 | 10.75 | 10.35 | 10.69 | 7,612,601 | +0.17(+1.62%) |
Mar 05, 2021 | 10.55 | 10.77 | 10.19 | 10.52 | 11,122,900 | -0.06(-0.57%) |
Mar 04, 2021 | 10.75 | 10.85 | 10.23 | 10.58 | 14,049,759 | -0.34(-3.11%) |
Mar 03, 2021 | 10.80 | 10.98 | 10.74 | 10.92 | 6,661,412 | +0.19(+1.77%) |
Mar 02, 2021 | 10.92 | 10.93 | 10.67 | 10.73 | 7,440,340 | -0.19(-1.74%) |