Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.59 | 10.60 | 10.44 | 10.52 | 234,950 | -0.02(-0.19%) |
May 27, 2021 | 10.40 | 10.67 | 10.37 | 10.54 | 688,237 | +0.14(+1.35%) |
May 26, 2021 | 10.39 | 10.48 | 10.25 | 10.40 | 731,316 | -0.02(-0.19%) |
May 25, 2021 | 10.69 | 10.69 | 10.39 | 10.42 | 748,784 | -0.17(-1.61%) |
May 24, 2021 | 10.61 | 10.66 | 10.52 | 10.59 | 433,150 | -0.04(-0.38%) |
May 21, 2021 | 10.73 | 10.73 | 10.51 | 10.63 | 574,155 | -0.01(-0.09%) |
May 20, 2021 | 10.56 | 10.69 | 10.50 | 10.64 | 392,628 | +0.14(+1.33%) |
May 19, 2021 | 10.35 | 10.52 | 10.25 | 10.50 | 392,728 | +0.03(+0.29%) |
May 18, 2021 | 10.50 | 10.55 | 10.45 | 10.47 | 580,181 | -0.09(-0.85%) |
May 17, 2021 | 10.57 | 10.59 | 10.42 | 10.56 | 225,015 | -0.03(-0.28%) |
May 14, 2021 | 10.54 | 10.68 | 10.42 | 10.59 | 319,411 | +0.09(+0.86%) |
May 13, 2021 | 10.15 | 10.59 | 10.15 | 10.50 | 441,369 | +0.35(+3.45%) |
May 12, 2021 | 10.26 | 10.34 | 10.14 | 10.15 | 545,420 | -0.14(-1.36%) |
May 11, 2021 | 10.25 | 10.34 | 10.07 | 10.29 | 378,502 | -0.01(-0.10%) |
May 10, 2021 | 10.72 | 10.74 | 10.30 | 10.30 | 557,756 | -0.37(-3.47%) |
May 07, 2021 | 10.63 | 10.73 | 10.59 | 10.67 | 201,181 | -0.08(-0.74%) |
May 06, 2021 | 10.65 | 10.81 | 10.56 | 10.75 | 253,714 | +0.11(+1.03%) |
May 05, 2021 | 10.73 | 10.77 | 10.51 | 10.64 | 368,990 | -0.15(-1.39%) |
May 04, 2021 | 10.56 | 10.92 | 10.45 | 10.79 | 592,086 | +0.16(+1.51%) |
May 03, 2021 | 10.66 | 10.79 | 10.58 | 10.63 | 557,793 | +0.05(+0.47%) |
Apr 30, 2021 | 10.47 | 10.69 | 10.45 | 10.58 | 498,400 | -0.02(-0.19%) |
Apr 29, 2021 | 10.62 | 10.66 | 10.47 | 10.60 | 406,712 | +0.12(+1.15%) |
Apr 28, 2021 | 10.59 | 10.60 | 10.45 | 10.48 | 307,340 | -0.12(-1.13%) |
Apr 27, 2021 | 10.50 | 10.62 | 10.45 | 10.60 | 455,738 | +0.07(+0.66%) |
Apr 26, 2021 | 10.67 | 10.78 | 10.49 | 10.53 | 253,811 | -0.06(-0.57%) |
Apr 23, 2021 | 10.58 | 10.71 | 10.51 | 10.59 | 283,000 | +0.08(+0.76%) |
Apr 22, 2021 | 10.71 | 10.93 | 10.50 | 10.51 | 207,731 | -0.16(-1.50%) |
Apr 21, 2021 | 10.47 | 10.72 | 10.36 | 10.67 | 249,964 | +0.24(+2.30%) |
Apr 20, 2021 | 10.58 | 10.58 | 10.33 | 10.43 | 254,398 | -0.13(-1.23%) |
Apr 19, 2021 | 10.51 | 10.63 | 10.42 | 10.56 | 358,866 | -0.04(-0.38%) |
Apr 16, 2021 | 10.63 | 10.66 | 10.51 | 10.60 | 320,400 | +0.15(+1.44%) |
Apr 15, 2021 | 10.55 | 10.55 | 10.36 | 10.45 | 304,179 | +0.01(+0.10%) |
Apr 14, 2021 | 10.28 | 10.61 | 10.28 | 10.44 | 212,771 | +0.08(+0.77%) |
Apr 13, 2021 | 10.47 | 10.67 | 10.32 | 10.36 | 257,369 | -0.07(-0.67%) |
Apr 12, 2021 | 10.32 | 10.52 | 10.20 | 10.43 | 358,711 | +0.06(+0.58%) |
Apr 09, 2021 | 10.30 | 10.49 | 10.20 | 10.37 | 634,300 | +0.01(+0.10%) |
Apr 08, 2021 | 10.31 | 10.37 | 10.20 | 10.36 | 326,276 | +0.02(+0.19%) |
Apr 07, 2021 | 10.40 | 10.49 | 10.25 | 10.34 | 423,948 | -0.02(-0.19%) |
Apr 06, 2021 | 10.66 | 10.69 | 10.35 | 10.36 | 350,342 | -0.26(-2.45%) |
Apr 05, 2021 | 10.46 | 10.63 | 10.31 | 10.62 | 348,227 | +0.30(+2.91%) |
Apr 01, 2021 | 10.14 | 10.33 | 10.06 | 10.32 | 391,200 | +0.15(+1.47%) |
Mar 31, 2021 | 10.23 | 10.34 | 10.03 | 10.17 | 954,796 | -0.12(-1.17%) |
Mar 30, 2021 | 10.31 | 10.50 | 10.16 | 10.29 | 420,610 | +0.00(+0.00%) |
Mar 29, 2021 | 10.32 | 10.57 | 10.22 | 10.29 | 597,022 | -0.02(-0.19%) |
Mar 26, 2021 | 10.11 | 10.43 | 10.11 | 10.31 | 635,900 | +0.17(+1.68%) |
Mar 25, 2021 | 9.960 | 10.22 | 9.850 | 10.14 | 570,762 | +0.13(+1.30%) |
Mar 24, 2021 | 10.28 | 10.56 | 9.910 | 10.01 | 622,188 | -0.28(-2.72%) |
Mar 23, 2021 | 10.35 | 10.45 | 10.23 | 10.29 | 464,135 | -0.18(-1.72%) |
Mar 22, 2021 | 10.52 | 10.52 | 10.19 | 10.47 | 541,133 | -0.06(-0.57%) |
Mar 19, 2021 | 10.77 | 10.85 | 10.41 | 10.53 | 1,560,000 | -0.29(-2.68%) |
Mar 18, 2021 | 11.00 | 11.06 | 10.78 | 10.82 | 559,547 | -0.22(-1.99%) |
Mar 17, 2021 | 10.83 | 11.06 | 10.76 | 11.04 | 430,608 | +0.19(+1.75%) |
Mar 16, 2021 | 11.50 | 11.50 | 10.75 | 10.85 | 529,278 | -0.39(-3.47%) |
Mar 15, 2021 | 11.34 | 11.34 | 10.92 | 11.24 | 466,055 | +0.25(+2.27%) |
Mar 12, 2021 | 11.12 | 11.17 | 10.80 | 10.99 | 1,018,400 | +0.00(+0.00%) |
Mar 11, 2021 | 10.80 | 10.99 | 10.62 | 10.99 | 1,968,822 | +0.20(+1.85%) |
Mar 10, 2021 | 10.62 | 10.89 | 10.60 | 10.79 | 291,912 | +0.16(+1.51%) |
Mar 09, 2021 | 10.80 | 11.16 | 10.55 | 10.63 | 843,300 | -0.16(-1.48%) |
Mar 08, 2021 | 10.77 | 10.93 | 10.58 | 10.79 | 475,481 | +0.24(+2.27%) |
Mar 05, 2021 | 10.04 | 10.55 | 9.910 | 10.55 | 384,600 | +0.51(+5.08%) |
Mar 04, 2021 | 10.15 | 10.47 | 9.840 | 10.04 | 491,451 | -0.19(-1.86%) |
Mar 03, 2021 | 10.20 | 10.51 | 10.20 | 10.23 | 357,399 | +0.03(+0.29%) |
Mar 02, 2021 | 10.34 | 10.47 | 9.970 | 10.20 | 341,132 | -0.30(-2.86%) |