Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.86 | 10.93 | 10.80 | 10.89 | 697,485 | +0.08(+0.71%) |
May 27, 2021 | 10.88 | 10.92 | 10.80 | 10.82 | 763,380 | +0.01(+0.13%) |
May 26, 2021 | 10.60 | 10.84 | 10.57 | 10.80 | 1,071,899 | +0.22(+2.04%) |
May 25, 2021 | 10.75 | 10.85 | 10.57 | 10.59 | 1,198,298 | -0.14(-1.30%) |
May 24, 2021 | 10.72 | 10.79 | 10.60 | 10.73 | 949,597 | +0.04(+0.39%) |
May 21, 2021 | 10.75 | 10.79 | 10.62 | 10.69 | 861,607 | -0.01(-0.13%) |
May 20, 2021 | 10.48 | 10.75 | 10.44 | 10.70 | 1,034,229 | +0.22(+2.13%) |
May 19, 2021 | 10.34 | 10.51 | 10.25 | 10.48 | 1,395,126 | +0.07(+0.67%) |
May 18, 2021 | 10.60 | 10.62 | 10.41 | 10.41 | 2,163,739 | -0.17(-1.64%) |
May 17, 2021 | 10.51 | 10.61 | 10.38 | 10.58 | 802,955 | +0.00(+0.00%) |
May 14, 2021 | 10.44 | 10.59 | 10.42 | 10.58 | 965,293 | +0.19(+1.81%) |
May 13, 2021 | 10.02 | 10.44 | 9.983 | 10.39 | 1,410,026 | +0.41(+4.11%) |
May 12, 2021 | 10.36 | 10.38 | 9.959 | 9.983 | 1,659,410 | -0.40(-3.82%) |
May 11, 2021 | 10.34 | 10.41 | 10.20 | 10.38 | 1,042,098 | -0.10(-0.93%) |
May 10, 2021 | 10.70 | 10.75 | 10.47 | 10.48 | 1,440,027 | -0.17(-1.57%) |
May 07, 2021 | 10.61 | 10.74 | 10.59 | 10.64 | 1,024,447 | -0.02(-0.20%) |
May 06, 2021 | 10.60 | 10.67 | 10.46 | 10.67 | 1,166,442 | +0.06(+0.53%) |
May 05, 2021 | 10.56 | 10.68 | 10.40 | 10.61 | 1,054,029 | +0.11(+1.06%) |
May 04, 2021 | 10.70 | 10.72 | 10.44 | 10.50 | 1,398,394 | -0.20(-1.89%) |
May 03, 2021 | 10.69 | 10.75 | 10.62 | 10.70 | 1,617,829 | +0.11(+1.05%) |
Apr 30, 2021 | 10.62 | 10.65 | 10.53 | 10.59 | 1,285,766 | -0.11(-1.04%) |
Apr 29, 2021 | 10.66 | 10.82 | 10.57 | 10.70 | 2,159,403 | +0.08(+0.79%) |
Apr 28, 2021 | 10.69 | 10.73 | 10.58 | 10.62 | 1,862,951 | +0.00(+0.00%) |
Apr 27, 2021 | 10.41 | 10.64 | 10.39 | 10.62 | 1,241,067 | +0.20(+1.94%) |
Apr 26, 2021 | 10.59 | 10.69 | 10.39 | 10.41 | 1,101,685 | -0.10(-0.99%) |
Apr 23, 2021 | 10.36 | 10.64 | 10.34 | 10.52 | 1,335,180 | +0.21(+2.03%) |
Apr 22, 2021 | 10.42 | 10.48 | 10.29 | 10.31 | 1,081,634 | -0.12(-1.14%) |
Apr 21, 2021 | 10.16 | 10.43 | 10.05 | 10.43 | 1,365,423 | +0.26(+2.60%) |
Apr 20, 2021 | 10.16 | 10.18 | 9.934 | 10.16 | 1,323,690 | -0.02(-0.21%) |
Apr 19, 2021 | 10.41 | 10.42 | 10.14 | 10.18 | 1,087,273 | -0.22(-2.14%) |
Apr 16, 2021 | 10.44 | 10.56 | 10.41 | 10.41 | 1,226,297 | -0.02(-0.20%) |
Apr 15, 2021 | 10.44 | 10.44 | 10.25 | 10.43 | 926,349 | +0.08(+0.81%) |
Apr 14, 2021 | 10.23 | 10.41 | 10.23 | 10.34 | 1,008,796 | +0.11(+1.09%) |
Apr 13, 2021 | 10.14 | 10.29 | 10.07 | 10.23 | 845,565 | +0.06(+0.62%) |
Apr 12, 2021 | 10.09 | 10.21 | 10.03 | 10.17 | 1,101,488 | +0.09(+0.90%) |
Apr 09, 2021 | 10.02 | 10.08 | 9.962 | 10.08 | 1,110,232 | +0.06(+0.56%) |
Apr 08, 2021 | 9.823 | 10.02 | 9.746 | 10.02 | 1,152,689 | +0.19(+1.98%) |
Apr 07, 2021 | 9.837 | 9.894 | 9.767 | 9.830 | 722,738 | +0.02(+0.21%) |
Apr 06, 2021 | 9.851 | 9.899 | 9.795 | 9.809 | 748,777 | -0.03(-0.28%) |
Apr 05, 2021 | 9.941 | 9.976 | 9.739 | 9.837 | 913,451 | -0.06(-0.56%) |
Apr 01, 2021 | 9.753 | 9.899 | 9.649 | 9.892 | 897,925 | +0.17(+1.72%) |
Mar 31, 2021 | 9.830 | 9.927 | 9.718 | 9.725 | 2,098,309 | -0.17(-1.69%) |
Mar 30, 2021 | 9.739 | 9.913 | 9.684 | 9.892 | 1,150,898 | +0.24(+2.53%) |
Mar 29, 2021 | 9.846 | 9.948 | 9.649 | 9.649 | 1,701,209 | -0.20(-2.07%) |
Mar 26, 2021 | 9.778 | 9.880 | 9.622 | 9.852 | 1,469,042 | +0.20(+2.11%) |
Mar 25, 2021 | 9.465 | 9.735 | 9.282 | 9.649 | 1,942,115 | +0.16(+1.65%) |
Mar 24, 2021 | 9.649 | 9.941 | 9.493 | 9.493 | 2,291,536 | -0.04(-0.43%) |
Mar 23, 2021 | 9.730 | 9.825 | 9.486 | 9.533 | 1,210,504 | -0.29(-2.97%) |
Mar 22, 2021 | 9.961 | 9.961 | 9.727 | 9.825 | 1,647,156 | -0.11(-1.09%) |
Mar 19, 2021 | 9.907 | 10.14 | 9.696 | 9.934 | 4,367,069 | +0.05(+0.48%) |
Mar 18, 2021 | 10.19 | 10.26 | 9.839 | 9.886 | 1,436,794 | -0.28(-2.74%) |
Mar 17, 2021 | 9.927 | 10.16 | 9.886 | 10.16 | 1,119,330 | +0.29(+2.96%) |
Mar 16, 2021 | 9.948 | 10.02 | 9.791 | 9.873 | 1,230,011 | -0.15(-1.49%) |
Mar 15, 2021 | 9.948 | 10.02 | 9.876 | 10.02 | 1,281,289 | +0.07(+0.75%) |
Mar 12, 2021 | 9.791 | 10.01 | 9.791 | 9.948 | 1,531,044 | +0.22(+2.30%) |
Mar 11, 2021 | 9.778 | 9.836 | 9.601 | 9.723 | 1,086,821 | +0.07(+0.77%) |
Mar 10, 2021 | 9.445 | 9.723 | 9.445 | 9.649 | 1,325,615 | +0.20(+2.16%) |
Mar 09, 2021 | 9.594 | 9.594 | 9.377 | 9.445 | 1,270,971 | -0.15(-1.56%) |
Mar 08, 2021 | 9.418 | 9.717 | 9.384 | 9.594 | 1,768,246 | +0.26(+2.76%) |
Mar 05, 2021 | 9.296 | 9.377 | 8.882 | 9.336 | 1,710,127 | +0.19(+2.08%) |
Mar 04, 2021 | 9.391 | 9.445 | 8.936 | 9.146 | 1,708,763 | -0.24(-2.60%) |
Mar 03, 2021 | 9.302 | 9.574 | 9.268 | 9.391 | 1,150,151 | +0.12(+1.24%) |
Mar 02, 2021 | 9.201 | 9.330 | 8.997 | 9.275 | 1,512,393 | +0.07(+0.81%) |