Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 577 | +0.00(+0.00%) |
May 27, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 1,267 | +0.26(+2.36%) |
May 26, 2021 | 11.09 | 11.09 | 11.04 | 11.04 | 484 | -0.37(-3.24%) |
May 25, 2021 | 11.75 | 11.78 | 11.07 | 11.41 | 1,555 | +0.16(+1.42%) |
May 24, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 490 | -0.39(-3.38%) |
May 21, 2021 | 11.35 | 11.64 | 11.35 | 11.64 | 3,146 | +0.47(+4.24%) |
May 20, 2021 | 11.30 | 11.30 | 11.17 | 11.17 | 733 | +0.13(+1.18%) |
May 19, 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 2,514 | +0.14(+1.28%) |
May 18, 2021 | 11.15 | 11.15 | 10.90 | 10.90 | 4,738 | -0.25(-2.24%) |
May 14, 2021 | 11.15 | 11.15 | 11.15 | 140 | +0.43(+3.96%) | |
May 13, 2021 | 10.66 | 10.95 | 10.66 | 10.72 | 2,011 | -0.07(-0.67%) |
May 12, 2021 | 10.80 | 10.99 | 10.69 | 10.80 | 2,333 | -0.03(-0.30%) |
May 11, 2021 | 10.39 | 10.83 | 10.39 | 10.83 | 1,104 | -0.20(-1.81%) |
May 10, 2021 | 10.91 | 11.03 | 10.91 | 11.03 | 654 | +0.00(+0.02%) |
May 07, 2021 | 10.65 | 11.03 | 10.56 | 11.03 | 3,023 | +0.65(+6.24%) |
May 06, 2021 | 10.86 | 10.86 | 10.18 | 10.38 | 1,562 | +0.13(+1.27%) |
May 05, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 1,682 | -0.31(-2.94%) |
May 04, 2021 | 10.56 | 10.56 | 10.22 | 10.56 | 1,296 | -0.15(-1.40%) |
May 03, 2021 | 11.05 | 11.05 | 10.65 | 10.71 | 7,634 | +0.21(+1.95%) |
Apr 30, 2021 | 10.76 | 10.83 | 10.51 | 10.51 | 4,400 | -0.35(-3.27%) |
Apr 29, 2021 | 10.99 | 10.99 | 10.73 | 10.86 | 9,418 | +0.17(+1.64%) |
Apr 28, 2021 | 10.94 | 11.14 | 10.63 | 10.69 | 7,639 | -0.39(-3.52%) |
Apr 27, 2021 | 11.10 | 11.15 | 10.92 | 11.07 | 3,001 | +0.21(+1.89%) |
Apr 26, 2021 | 11.07 | 11.07 | 10.87 | 10.87 | 653 | -0.13(-1.18%) |
Apr 23, 2021 | 10.66 | 11.00 | 10.66 | 11.00 | 2,900 | +0.24(+2.28%) |
Apr 22, 2021 | 10.80 | 10.85 | 10.76 | 10.76 | 1,868 | +0.28(+2.62%) |
Apr 21, 2021 | 10.48 | 10.48 | 10.48 | 10.48 | 444 | -0.17(-1.60%) |
Apr 20, 2021 | 10.68 | 10.68 | 10.65 | 10.65 | 2,959 | -0.18(-1.66%) |
Apr 19, 2021 | 10.97 | 10.97 | 10.83 | 10.83 | 1,962 | -0.25(-2.26%) |
Apr 16, 2021 | 11.00 | 11.08 | 11.00 | 11.08 | 2,400 | +0.00(+0.00%) |
Apr 15, 2021 | 10.96 | 11.08 | 10.96 | 11.08 | 1,075 | +0.28(+2.59%) |
Apr 14, 2021 | 10.91 | 10.91 | 10.77 | 10.80 | 3,025 | -0.19(-1.73%) |
Apr 13, 2021 | 11.13 | 11.13 | 10.99 | 10.99 | 1,445 | +0.22(+2.04%) |
Apr 12, 2021 | 11.10 | 11.11 | 10.76 | 10.77 | 3,560 | -0.26(-2.34%) |
Apr 09, 2021 | 10.95 | 11.05 | 10.95 | 11.03 | 2,100 | +0.45(+4.23%) |
Apr 08, 2021 | 10.71 | 10.74 | 10.58 | 10.58 | 2,070 | +0.32(+3.12%) |
Apr 07, 2021 | 10.18 | 10.40 | 10.18 | 10.26 | 4,026 | +0.06(+0.59%) |
Apr 06, 2021 | 10.16 | 10.34 | 10.16 | 10.20 | 30,841 | -0.05(-0.49%) |
Apr 05, 2021 | 9.900 | 10.56 | 9.900 | 10.25 | 4,268 | +0.41(+4.17%) |
Apr 01, 2021 | 9.710 | 10.27 | 9.710 | 9.840 | 26,900 | +0.36(+3.80%) |
Mar 31, 2021 | 10.00 | 10.00 | 9.480 | 9.480 | 425 | -0.32(-3.27%) |
Mar 30, 2021 | 9.270 | 9.800 | 9.270 | 9.800 | 2,895 | +0.03(+0.31%) |
Mar 29, 2021 | 9.560 | 9.770 | 9.560 | 9.770 | 856 | +0.17(+1.77%) |
Mar 26, 2021 | 9.630 | 9.760 | 9.600 | 9.600 | 2,000 | +0.24(+2.56%) |
Mar 25, 2021 | 9.557 | 9.730 | 9.360 | 9.360 | 5,406 | -0.54(-5.45%) |
Mar 24, 2021 | 10.00 | 10.10 | 9.900 | 9.900 | 3,750 | -0.28(-2.75%) |
Mar 23, 2021 | 10.20 | 10.20 | 10.18 | 10.18 | 1,641 | +0.19(+1.90%) |
Mar 22, 2021 | 10.49 | 10.49 | 9.990 | 9.990 | 591 | -0.32(-3.10%) |
Mar 19, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 900 | -0.62(-5.67%) |
Mar 18, 2021 | 10.80 | 11.25 | 10.80 | 10.93 | 1,191 | +0.48(+4.59%) |
Mar 17, 2021 | 10.45 | 10.45 | 10.45 | 404 | +0.00(+0.00%) | |
Mar 16, 2021 | 10.57 | 10.57 | 10.45 | 10.45 | 822 | -0.06(-0.52%) |
Mar 15, 2021 | 10.51 | 10.51 | 10.51 | 10.51 | 441 | +0.18(+1.69%) |
Mar 12, 2021 | 10.65 | 11.00 | 10.33 | 10.33 | 5,300 | -0.30(-2.82%) |
Mar 11, 2021 | 10.49 | 10.63 | 10.49 | 10.63 | 3,916 | +0.29(+2.85%) |
Mar 10, 2021 | 10.36 | 10.40 | 10.28 | 10.34 | 2,709 | +0.16(+1.52%) |
Mar 09, 2021 | 10.49 | 10.49 | 10.18 | 10.18 | 1,997 | +0.25(+2.57%) |
Mar 08, 2021 | 10.62 | 10.62 | 9.925 | 9.925 | 4,447 | -0.02(-0.25%) |
Mar 05, 2021 | 9.940 | 9.950 | 9.940 | 9.950 | 800 | +0.21(+2.16%) |
Mar 04, 2021 | 10.08 | 10.08 | 9.740 | 9.740 | 2,761 | -0.51(-4.98%) |
Mar 03, 2021 | 10.03 | 10.81 | 10.03 | 10.25 | 2,975 | +0.15(+1.49%) |
Mar 02, 2021 | 10.85 | 10.85 | 10.10 | 10.10 | 7,069 | -0.79(-7.25%) |