Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.93 | 11.08 | 10.90 | 11.08 | 439,879 | +0.21(+1.92%) |
May 27, 2021 | 10.98 | 11.01 | 10.81 | 10.87 | 257,949 | +0.01(+0.08%) |
May 26, 2021 | 10.85 | 10.90 | 10.78 | 10.86 | 196,802 | +0.09(+0.85%) |
May 25, 2021 | 11.01 | 11.08 | 10.77 | 10.77 | 227,042 | -0.18(-1.68%) |
May 24, 2021 | 10.87 | 11.02 | 10.76 | 10.95 | 196,348 | +0.08(+0.77%) |
May 21, 2021 | 10.93 | 11.00 | 10.85 | 10.87 | 195,757 | -0.02(-0.15%) |
May 20, 2021 | 10.75 | 10.89 | 10.63 | 10.88 | 268,760 | +0.08(+0.77%) |
May 19, 2021 | 10.75 | 10.88 | 10.53 | 10.80 | 268,760 | -0.07(-0.61%) |
May 18, 2021 | 10.88 | 11.02 | 10.84 | 10.87 | 188,324 | -0.02(-0.15%) |
May 17, 2021 | 11.03 | 11.08 | 10.80 | 10.88 | 194,958 | -0.03(-0.31%) |
May 14, 2021 | 10.88 | 10.95 | 10.75 | 10.92 | 155,604 | +0.09(+0.85%) |
May 13, 2021 | 10.58 | 10.89 | 10.58 | 10.83 | 196,212 | +0.20(+1.89%) |
May 12, 2021 | 10.88 | 11.00 | 10.58 | 10.62 | 271,602 | -0.29(-2.68%) |
May 11, 2021 | 10.96 | 11.01 | 10.80 | 10.92 | 174,049 | -0.26(-2.31%) |
May 10, 2021 | 11.27 | 11.41 | 11.16 | 11.18 | 302,623 | -0.12(-1.04%) |
May 07, 2021 | 11.18 | 11.33 | 11.17 | 11.29 | 508,887 | -0.04(-0.37%) |
May 06, 2021 | 11.06 | 11.33 | 11.02 | 11.33 | 334,826 | +0.28(+2.49%) |
May 05, 2021 | 11.18 | 11.38 | 10.90 | 11.06 | 347,264 | -0.28(-2.50%) |
May 04, 2021 | 11.64 | 12.00 | 11.28 | 11.34 | 376,597 | -0.39(-3.34%) |
May 03, 2021 | 11.40 | 11.85 | 11.40 | 11.73 | 529,412 | +0.36(+3.15%) |
Apr 30, 2021 | 11.38 | 11.49 | 11.32 | 11.38 | 321,821 | -0.06(-0.51%) |
Apr 29, 2021 | 11.45 | 11.57 | 11.38 | 11.43 | 174,503 | +0.03(+0.29%) |
Apr 28, 2021 | 11.26 | 11.40 | 11.18 | 11.40 | 182,011 | +0.13(+1.19%) |
Apr 27, 2021 | 11.28 | 11.36 | 11.19 | 11.27 | 156,886 | -0.03(-0.22%) |
Apr 26, 2021 | 11.35 | 11.52 | 11.28 | 11.29 | 125,116 | -0.05(-0.44%) |
Apr 23, 2021 | 11.35 | 11.43 | 11.27 | 11.34 | 192,182 | +0.08(+0.67%) |
Apr 22, 2021 | 11.41 | 11.45 | 11.26 | 11.27 | 193,337 | -0.10(-0.88%) |
Apr 21, 2021 | 11.22 | 11.48 | 11.22 | 11.37 | 148,747 | +0.08(+0.74%) |
Apr 20, 2021 | 11.28 | 11.42 | 11.18 | 11.28 | 178,492 | +0.00(+0.00%) |
Apr 19, 2021 | 11.30 | 11.30 | 11.06 | 11.28 | 206,139 | -0.03(-0.30%) |
Apr 16, 2021 | 11.44 | 11.52 | 11.30 | 11.32 | 268,144 | -0.06(-0.51%) |
Apr 15, 2021 | 11.13 | 11.41 | 10.98 | 11.38 | 413,552 | +0.57(+5.25%) |
Apr 14, 2021 | 10.84 | 10.94 | 10.75 | 10.81 | 136,474 | -0.04(-0.38%) |
Apr 13, 2021 | 10.93 | 10.93 | 10.78 | 10.85 | 224,978 | -0.07(-0.61%) |
Apr 12, 2021 | 10.83 | 10.94 | 10.76 | 10.92 | 236,423 | +0.13(+1.24%) |
Apr 09, 2021 | 10.88 | 10.96 | 10.72 | 10.78 | 169,896 | -0.10(-0.92%) |
Apr 08, 2021 | 10.85 | 10.91 | 10.69 | 10.88 | 213,125 | +0.05(+0.46%) |
Apr 07, 2021 | 10.87 | 10.97 | 10.67 | 10.83 | 280,575 | -0.05(-0.46%) |
Apr 06, 2021 | 10.85 | 10.98 | 10.79 | 10.88 | 457,806 | -0.01(-0.08%) |
Apr 05, 2021 | 10.95 | 10.99 | 10.75 | 10.89 | 819,917 | +0.04(+0.38%) |
Apr 01, 2021 | 10.50 | 10.86 | 10.48 | 10.85 | 282,282 | +0.38(+3.67%) |
Mar 31, 2021 | 10.66 | 10.78 | 10.44 | 10.47 | 465,407 | -0.18(-1.72%) |
Mar 30, 2021 | 10.47 | 10.77 | 10.47 | 10.65 | 193,995 | +0.23(+2.16%) |
Mar 29, 2021 | 10.38 | 10.78 | 10.38 | 10.42 | 360,107 | -0.03(-0.31%) |
Mar 26, 2021 | 10.52 | 10.70 | 10.27 | 10.46 | 291,978 | +0.07(+0.63%) |
Mar 25, 2021 | 10.35 | 10.57 | 9.963 | 10.39 | 542,916 | -0.04(-0.39%) |
Mar 24, 2021 | 10.42 | 10.72 | 10.39 | 10.43 | 310,292 | +0.12(+1.20%) |
Mar 23, 2021 | 10.36 | 10.54 | 10.21 | 10.31 | 272,056 | -0.16(-1.50%) |
Mar 22, 2021 | 10.70 | 10.70 | 10.36 | 10.47 | 187,275 | -0.26(-2.38%) |
Mar 19, 2021 | 10.74 | 10.84 | 10.57 | 10.72 | 992,580 | -0.12(-1.06%) |
Mar 18, 2021 | 10.97 | 11.17 | 10.77 | 10.84 | 217,937 | -0.17(-1.57%) |
Mar 17, 2021 | 11.01 | 11.12 | 10.92 | 11.01 | 233,855 | +0.03(+0.30%) |
Mar 16, 2021 | 11.14 | 11.30 | 10.90 | 10.98 | 187,846 | -0.18(-1.63%) |
Mar 15, 2021 | 11.46 | 11.46 | 11.03 | 11.16 | 388,368 | -0.35(-3.08%) |
Mar 12, 2021 | 11.46 | 11.55 | 11.38 | 11.51 | 740,858 | +0.12(+1.01%) |
Mar 11, 2021 | 11.42 | 11.64 | 11.32 | 11.40 | 240,335 | +0.01(+0.07%) |
Mar 10, 2021 | 11.31 | 11.48 | 11.22 | 11.39 | 368,458 | +0.11(+0.95%) |
Mar 09, 2021 | 11.69 | 11.78 | 11.27 | 11.28 | 337,710 | -0.40(-3.46%) |
Mar 08, 2021 | 11.15 | 11.81 | 11.08 | 11.69 | 398,729 | +0.68(+6.14%) |
Mar 05, 2021 | 10.86 | 11.06 | 10.76 | 11.01 | 329,445 | +0.30(+2.77%) |
Mar 04, 2021 | 10.71 | 11.01 | 10.57 | 10.71 | 345,482 | +0.01(+0.08%) |
Mar 03, 2021 | 10.44 | 10.90 | 10.44 | 10.70 | 386,662 | +0.28(+2.69%) |
Mar 02, 2021 | 10.59 | 10.71 | 10.37 | 10.42 | 232,944 | -0.21(-1.94%) |