Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.32 | 10.33 | 10.32 | 10.33 | 824 | -0.03(-0.29%) |
May 27, 2021 | 10.31 | 10.36 | 10.22 | 10.36 | 454,718 | +0.10(+0.97%) |
May 26, 2021 | 10.30 | 10.30 | 10.25 | 10.26 | 3,294 | +0.00(+0.00%) |
May 25, 2021 | 10.38 | 10.38 | 10.26 | 10.26 | 670 | +0.01(+0.10%) |
May 24, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 1,229 | -0.06(-0.63%) |
May 21, 2021 | 10.26 | 10.31 | 10.25 | 10.31 | 13,565 | +0.05(+0.54%) |
May 20, 2021 | 10.19 | 10.27 | 10.19 | 10.26 | 7,917 | +0.08(+0.79%) |
May 19, 2021 | 10.38 | 10.38 | 10.15 | 10.18 | 8,031 | -0.08(-0.78%) |
May 18, 2021 | 10.40 | 10.40 | 10.26 | 10.26 | 291 | +0.01(+0.10%) |
May 17, 2021 | 10.35 | 10.35 | 10.25 | 10.25 | 27,649 | -0.04(-0.39%) |
May 14, 2021 | 10.35 | 10.35 | 10.27 | 10.29 | 201,866 | -0.06(-0.58%) |
May 13, 2021 | 10.39 | 10.43 | 10.35 | 10.35 | 2,630 | +0.00(+0.00%) |
May 12, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 3,252 | +0.02(+0.19%) |
May 11, 2021 | 10.35 | 10.38 | 10.33 | 10.33 | 8,090 | -0.02(-0.19%) |
May 10, 2021 | 10.35 | 10.40 | 10.35 | 10.35 | 8,336 | +0.00(+0.00%) |
May 07, 2021 | 10.34 | 10.36 | 10.34 | 10.35 | 4,877 | +0.00(+0.00%) |
May 06, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 3,619 | -0.04(-0.38%) |
May 05, 2021 | 10.50 | 10.50 | 10.37 | 10.39 | 5,214 | -0.00(-0.05%) |
May 04, 2021 | 10.35 | 10.39 | 10.34 | 10.39 | 2,250 | +0.05(+0.52%) |
May 03, 2021 | 10.34 | 10.40 | 10.32 | 10.34 | 7,647 | +0.01(+0.11%) |
Apr 30, 2021 | 10.31 | 10.40 | 10.30 | 10.33 | 16,500 | +0.00(+0.00%) |
Apr 29, 2021 | 10.34 | 10.37 | 10.33 | 10.33 | 8,400 | -0.02(-0.19%) |
Apr 28, 2021 | 10.31 | 10.44 | 10.31 | 10.35 | 9,331 | +0.00(+0.00%) |
Apr 27, 2021 | 10.30 | 10.35 | 10.30 | 10.35 | 4,338 | +0.05(+0.49%) |
Apr 26, 2021 | 10.30 | 10.44 | 10.30 | 10.30 | 3,413 | +0.01(+0.10%) |
Apr 23, 2021 | 10.50 | 10.50 | 10.29 | 10.29 | 3,800 | -0.19(-1.81%) |
Apr 22, 2021 | 10.47 | 10.48 | 10.33 | 10.48 | 7,786 | +0.10(+0.96%) |
Apr 21, 2021 | 10.29 | 10.39 | 10.29 | 10.38 | 7,894 | +0.09(+0.87%) |
Apr 20, 2021 | 10.29 | 10.30 | 10.26 | 10.29 | 5,360 | -0.04(-0.39%) |
Apr 19, 2021 | 10.33 | 10.37 | 10.33 | 10.33 | 278,406 | +0.00(+0.00%) |
Apr 16, 2021 | 10.38 | 10.44 | 10.33 | 10.33 | 261,600 | -0.02(-0.19%) |
Apr 15, 2021 | 10.40 | 10.40 | 10.34 | 10.35 | 260,860 | -0.03(-0.29%) |
Apr 14, 2021 | 10.40 | 10.45 | 10.38 | 10.38 | 4,376 | -0.02(-0.19%) |
Apr 13, 2021 | 10.43 | 10.50 | 10.40 | 10.40 | 4,851 | -0.03(-0.29%) |
Apr 12, 2021 | 10.52 | 10.52 | 10.42 | 10.43 | 3,179 | +0.01(+0.10%) |
Apr 09, 2021 | 10.45 | 10.45 | 10.42 | 10.42 | 1,700 | +0.02(+0.19%) |
Apr 08, 2021 | 10.40 | 10.45 | 10.39 | 10.40 | 4,841 | +0.05(+0.46%) |
Apr 07, 2021 | 10.38 | 10.40 | 10.30 | 10.35 | 12,385 | -0.10(-0.93%) |
Apr 06, 2021 | 10.40 | 10.48 | 10.38 | 10.45 | 19,128 | +0.07(+0.67%) |
Apr 05, 2021 | 10.40 | 10.40 | 10.38 | 10.38 | 4,076 | +0.00(+0.00%) |
Apr 01, 2021 | 10.39 | 10.40 | 10.33 | 10.38 | 9,400 | +0.08(+0.78%) |
Mar 31, 2021 | 10.37 | 10.40 | 10.30 | 10.30 | 14,542 | -0.07(-0.68%) |
Mar 30, 2021 | 10.33 | 10.37 | 10.30 | 10.37 | 9,836 | -0.03(-0.29%) |
Mar 29, 2021 | 10.99 | 10.99 | 10.27 | 10.40 | 6,231 | +0.00(+0.00%) |
Mar 26, 2021 | 10.23 | 10.40 | 10.23 | 10.40 | 24,600 | +0.20(+1.96%) |
Mar 25, 2021 | 10.17 | 10.37 | 10.17 | 10.20 | 127,533 | +0.03(+0.29%) |
Mar 24, 2021 | 10.38 | 10.50 | 10.15 | 10.17 | 273,430 | -0.10(-0.97%) |
Mar 23, 2021 | 10.57 | 10.57 | 10.27 | 10.27 | 5,855 | -0.04(-0.39%) |
Mar 22, 2021 | 10.25 | 10.40 | 10.25 | 10.31 | 68,549 | +0.04(+0.39%) |
Mar 19, 2021 | 10.35 | 10.40 | 10.27 | 10.27 | 22,000 | -0.06(-0.58%) |
Mar 18, 2021 | 10.40 | 10.44 | 10.29 | 10.33 | 11,794 | -0.03(-0.29%) |
Mar 17, 2021 | 10.48 | 10.48 | 10.36 | 10.36 | 1,722 | +0.00(+0.00%) |
Mar 16, 2021 | 10.59 | 10.59 | 10.36 | 10.36 | 589 | -0.04(-0.38%) |
Mar 15, 2021 | 10.70 | 10.70 | 10.40 | 10.40 | 37,730 | -0.20(-1.90%) |
Mar 12, 2021 | 10.68 | 10.68 | 10.60 | 10.60 | 1,400 | +0.03(+0.25%) |
Mar 11, 2021 | 10.38 | 10.67 | 10.38 | 10.57 | 14,361 | +0.26(+2.57%) |
Mar 10, 2021 | 10.39 | 10.50 | 10.28 | 10.31 | 4,626 | -0.08(-0.82%) |
Mar 09, 2021 | 10.50 | 10.53 | 10.36 | 10.39 | 13,039 | -0.07(-0.62%) |
Mar 08, 2021 | 10.42 | 10.50 | 10.42 | 10.46 | 7,995 | -0.04(-0.36%) |
Mar 05, 2021 | 10.30 | 10.55 | 10.25 | 10.50 | 58,800 | +0.20(+1.92%) |
Mar 04, 2021 | 10.52 | 10.52 | 10.30 | 10.30 | 28,101 | -0.35(-3.29%) |
Mar 03, 2021 | 10.70 | 10.76 | 10.61 | 10.65 | 5,613 | -0.02(-0.19%) |
Mar 02, 2021 | 10.85 | 10.94 | 10.59 | 10.67 | 44,801 | -0.28(-2.56%) |