Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.94 | 10.95 | 10.85 | 10.85 | 315,566 | -0.17(-1.52%) |
May 27, 2021 | 11.13 | 11.16 | 10.90 | 11.01 | 443,200 | -0.08(-0.75%) |
May 26, 2021 | 11.15 | 11.18 | 11.09 | 11.10 | 152,390 | -0.06(-0.58%) |
May 25, 2021 | 11.18 | 11.21 | 11.12 | 11.16 | 260,133 | -0.02(-0.17%) |
May 24, 2021 | 11.08 | 11.19 | 11.08 | 11.18 | 211,510 | +0.11(+1.01%) |
May 21, 2021 | 10.99 | 11.09 | 10.98 | 11.07 | 306,327 | -0.15(-1.32%) |
May 20, 2021 | 11.12 | 11.23 | 11.11 | 11.22 | 201,164 | +0.03(+0.25%) |
May 19, 2021 | 11.03 | 11.25 | 11.00 | 11.19 | 296,526 | -0.04(-0.33%) |
May 18, 2021 | 11.35 | 11.38 | 11.23 | 11.23 | 261,502 | -0.22(-1.95%) |
May 17, 2021 | 11.30 | 11.49 | 11.30 | 11.45 | 470,536 | +0.13(+1.15%) |
May 14, 2021 | 11.26 | 11.35 | 11.24 | 11.32 | 190,383 | +0.20(+1.84%) |
May 13, 2021 | 11.02 | 11.13 | 10.98 | 11.12 | 345,056 | +0.06(+0.59%) |
May 12, 2021 | 11.20 | 11.32 | 11.02 | 11.05 | 557,996 | -0.05(-0.42%) |
May 11, 2021 | 10.97 | 11.15 | 10.95 | 11.10 | 734,885 | +0.07(+0.67%) |
May 10, 2021 | 10.98 | 11.13 | 10.92 | 11.02 | 406,859 | +0.02(+0.17%) |
May 07, 2021 | 10.88 | 11.02 | 10.87 | 11.00 | 258,811 | +0.31(+2.86%) |
May 06, 2021 | 10.72 | 10.76 | 10.65 | 10.70 | 259,436 | +0.20(+1.86%) |
May 05, 2021 | 10.46 | 10.51 | 10.39 | 10.50 | 276,475 | +0.21(+2.08%) |
May 04, 2021 | 10.36 | 10.41 | 10.23 | 10.29 | 268,168 | -0.49(-4.56%) |
May 03, 2021 | 10.75 | 10.79 | 10.72 | 10.78 | 74,977 | +0.10(+0.96%) |
Apr 30, 2021 | 10.73 | 10.77 | 10.64 | 10.68 | 125,244 | -0.15(-1.37%) |
Apr 29, 2021 | 10.93 | 10.93 | 10.78 | 10.83 | 265,854 | +0.09(+0.87%) |
Apr 28, 2021 | 10.73 | 10.79 | 10.70 | 10.73 | 239,073 | +0.20(+1.85%) |
Apr 27, 2021 | 10.61 | 10.62 | 10.53 | 10.54 | 228,787 | -0.09(-0.87%) |
Apr 26, 2021 | 10.65 | 10.69 | 10.61 | 10.63 | 199,801 | +0.25(+2.42%) |
Apr 23, 2021 | 10.22 | 10.40 | 10.22 | 10.38 | 201,813 | +0.20(+1.91%) |
Apr 22, 2021 | 10.12 | 10.25 | 10.09 | 10.19 | 192,865 | -0.08(-0.81%) |
Apr 21, 2021 | 10.09 | 10.29 | 10.08 | 10.27 | 288,991 | -0.01(-0.09%) |
Apr 20, 2021 | 10.32 | 10.37 | 10.21 | 10.28 | 337,685 | -0.29(-2.72%) |
Apr 19, 2021 | 10.48 | 10.60 | 10.46 | 10.57 | 195,272 | +0.03(+0.26%) |
Apr 16, 2021 | 10.51 | 10.56 | 10.48 | 10.54 | 175,105 | +0.05(+0.44%) |
Apr 15, 2021 | 10.40 | 10.52 | 10.40 | 10.49 | 167,615 | +0.21(+2.08%) |
Apr 14, 2021 | 10.15 | 10.31 | 10.15 | 10.28 | 193,271 | +0.12(+1.19%) |
Apr 13, 2021 | 10.16 | 10.19 | 10.12 | 10.16 | 135,310 | -0.03(-0.27%) |
Apr 12, 2021 | 10.19 | 10.24 | 10.14 | 10.19 | 141,516 | -0.11(-1.08%) |
Apr 09, 2021 | 10.38 | 10.39 | 10.26 | 10.30 | 179,090 | +0.09(+0.91%) |
Apr 08, 2021 | 10.19 | 10.21 | 10.15 | 10.21 | 175,072 | +0.06(+0.55%) |
Apr 07, 2021 | 10.21 | 10.23 | 10.14 | 10.15 | 153,107 | +0.03(+0.28%) |
Apr 06, 2021 | 9.982 | 10.20 | 9.982 | 10.12 | 230,538 | -0.01(-0.09%) |
Apr 05, 2021 | 10.05 | 10.15 | 10.05 | 10.13 | 122,507 | +0.16(+1.58%) |
Apr 01, 2021 | 9.852 | 10.00 | 9.834 | 9.973 | 160,136 | +0.05(+0.47%) |
Mar 31, 2021 | 9.927 | 9.945 | 9.871 | 9.927 | 175,505 | +0.00(+0.00%) |
Mar 30, 2021 | 9.852 | 9.936 | 9.852 | 9.927 | 168,810 | +0.06(+0.66%) |
Mar 29, 2021 | 9.843 | 9.927 | 9.834 | 9.862 | 167,984 | -0.05(-0.47%) |
Mar 26, 2021 | 9.862 | 9.945 | 9.797 | 9.908 | 439,164 | -0.03(-0.28%) |
Mar 25, 2021 | 9.787 | 9.954 | 9.722 | 9.936 | 353,786 | +0.17(+1.79%) |
Mar 24, 2021 | 9.825 | 9.898 | 9.761 | 9.761 | 252,037 | -0.11(-1.11%) |
Mar 23, 2021 | 9.980 | 9.998 | 9.871 | 9.871 | 170,055 | -0.13(-1.28%) |
Mar 22, 2021 | 9.971 | 10.05 | 9.944 | 9.998 | 124,723 | -0.11(-1.08%) |
Mar 19, 2021 | 10.03 | 10.14 | 9.925 | 10.11 | 237,761 | -0.04(-0.36%) |
Mar 18, 2021 | 10.14 | 10.32 | 10.14 | 10.14 | 225,948 | -0.09(-0.89%) |
Mar 17, 2021 | 10.20 | 10.24 | 10.10 | 10.24 | 264,413 | -0.09(-0.88%) |
Mar 16, 2021 | 10.19 | 10.34 | 10.18 | 10.33 | 577,125 | +0.12(+1.16%) |
Mar 15, 2021 | 10.22 | 10.26 | 10.06 | 10.21 | 384,511 | -0.22(-2.10%) |
Mar 12, 2021 | 10.26 | 10.43 | 10.25 | 10.43 | 170,017 | +0.03(+0.26%) |
Mar 11, 2021 | 10.55 | 10.55 | 10.38 | 10.40 | 257,505 | +0.00(+0.00%) |
Mar 10, 2021 | 10.42 | 10.44 | 10.35 | 10.40 | 244,306 | +0.17(+1.69%) |
Mar 09, 2021 | 10.14 | 10.29 | 10.14 | 10.23 | 344,550 | +0.16(+1.54%) |
Mar 08, 2021 | 10.51 | 10.56 | 10.07 | 10.07 | 644,220 | +0.39(+4.05%) |
Mar 05, 2021 | 9.779 | 9.779 | 9.543 | 9.679 | 413,808 | +0.04(+0.38%) |
Mar 04, 2021 | 9.752 | 9.807 | 9.588 | 9.643 | 458,278 | -0.29(-2.94%) |
Mar 03, 2021 | 9.925 | 10.01 | 9.907 | 9.934 | 246,877 | +0.23(+2.35%) |
Mar 02, 2021 | 9.661 | 9.752 | 9.643 | 9.706 | 232,067 | -0.02(-0.19%) |