Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.86 | 10.89 | 10.80 | 10.80 | 1,576,589 | +0.03(+0.24%) |
May 27, 2021 | 10.83 | 10.89 | 10.78 | 10.78 | 2,726,872 | -0.02(-0.16%) |
May 26, 2021 | 10.69 | 10.86 | 10.69 | 10.79 | 4,969,470 | +0.15(+1.39%) |
May 25, 2021 | 10.63 | 10.74 | 10.52 | 10.65 | 5,114,685 | +0.05(+0.49%) |
May 24, 2021 | 10.56 | 10.66 | 10.52 | 10.59 | 3,390,645 | +0.08(+0.75%) |
May 21, 2021 | 10.57 | 10.59 | 10.40 | 10.52 | 2,776,128 | -0.04(-0.41%) |
May 20, 2021 | 10.57 | 10.61 | 10.52 | 10.56 | 3,832,093 | -0.01(-0.08%) |
May 19, 2021 | 10.42 | 10.57 | 10.35 | 10.57 | 2,143,612 | +0.05(+0.50%) |
May 18, 2021 | 10.51 | 10.57 | 10.47 | 10.52 | 3,256,884 | -0.01(-0.08%) |
May 17, 2021 | 10.57 | 10.61 | 10.46 | 10.52 | 1,923,359 | -0.05(-0.50%) |
May 14, 2021 | 10.58 | 10.65 | 10.52 | 10.58 | 3,053,581 | +0.04(+0.41%) |
May 13, 2021 | 10.41 | 10.59 | 10.38 | 10.53 | 5,630,447 | +0.17(+1.60%) |
May 12, 2021 | 10.53 | 10.68 | 10.37 | 10.37 | 9,658,286 | -0.16(-1.49%) |
May 11, 2021 | 10.50 | 10.67 | 10.43 | 10.52 | 7,696,808 | -0.45(-4.13%) |
May 10, 2021 | 11.07 | 11.12 | 10.94 | 10.98 | 2,771,239 | -0.04(-0.40%) |
May 07, 2021 | 10.71 | 11.05 | 10.56 | 11.02 | 1,689,061 | +0.38(+3.52%) |
May 06, 2021 | 10.54 | 10.71 | 10.53 | 10.65 | 2,747,454 | +0.14(+1.33%) |
May 05, 2021 | 10.53 | 10.58 | 10.31 | 10.51 | 2,927,104 | -0.03(-0.33%) |
May 04, 2021 | 10.67 | 10.75 | 10.52 | 10.54 | 1,338,361 | -0.13(-1.23%) |
May 03, 2021 | 10.74 | 10.77 | 10.65 | 10.67 | 2,288,075 | -0.01(-0.08%) |
Apr 30, 2021 | 10.67 | 10.74 | 10.63 | 10.68 | 3,282,164 | -0.03(-0.24%) |
Apr 29, 2021 | 10.61 | 10.77 | 10.60 | 10.71 | 2,719,655 | +0.14(+1.32%) |
Apr 28, 2021 | 10.56 | 10.64 | 10.52 | 10.57 | 2,658,147 | +0.05(+0.50%) |
Apr 27, 2021 | 10.55 | 10.58 | 10.45 | 10.52 | 2,775,240 | +0.00(+0.00%) |
Apr 26, 2021 | 10.53 | 10.58 | 10.47 | 10.52 | 2,612,104 | +0.07(+0.67%) |
Apr 23, 2021 | 10.40 | 10.48 | 10.32 | 10.45 | 2,644,685 | +0.07(+0.67%) |
Apr 22, 2021 | 10.52 | 10.56 | 10.31 | 10.38 | 3,204,903 | -0.13(-1.25%) |
Apr 21, 2021 | 10.45 | 10.59 | 10.39 | 10.51 | 2,718,181 | +0.09(+0.84%) |
Apr 20, 2021 | 10.25 | 10.45 | 10.18 | 10.42 | 3,224,735 | +0.17(+1.62%) |
Apr 19, 2021 | 10.15 | 10.28 | 10.13 | 10.25 | 2,695,990 | +0.10(+0.95%) |
Apr 16, 2021 | 10.24 | 10.24 | 10.09 | 10.16 | 1,225,569 | -0.03(-0.34%) |
Apr 15, 2021 | 10.07 | 10.20 | 10.01 | 10.19 | 762,703 | +0.17(+1.74%) |
Apr 14, 2021 | 10.11 | 10.17 | 10.01 | 10.02 | 1,040,431 | -0.10(-1.03%) |
Apr 13, 2021 | 10.17 | 10.22 | 10.07 | 10.12 | 1,664,304 | +0.01(+0.09%) |
Apr 12, 2021 | 9.957 | 10.14 | 9.935 | 10.11 | 1,154,935 | +0.15(+1.49%) |
Apr 09, 2021 | 9.983 | 10.04 | 9.940 | 9.966 | 1,008,645 | -0.02(-0.17%) |
Apr 08, 2021 | 9.992 | 10.08 | 9.957 | 9.983 | 1,785,491 | -0.02(-0.17%) |
Apr 07, 2021 | 10.03 | 10.09 | 9.913 | 10.00 | 1,883,275 | -0.03(-0.35%) |
Apr 06, 2021 | 9.948 | 10.11 | 9.948 | 10.04 | 1,902,853 | +0.03(+0.35%) |
Apr 05, 2021 | 10.09 | 10.12 | 9.896 | 10.00 | 1,865,034 | -0.02(-0.17%) |
Apr 01, 2021 | 9.791 | 10.03 | 9.704 | 10.02 | 1,770,572 | +0.32(+3.33%) |
Mar 31, 2021 | 9.809 | 9.905 | 9.695 | 9.695 | 3,311,571 | -0.13(-1.33%) |
Mar 30, 2021 | 9.765 | 9.905 | 9.739 | 9.826 | 1,424,897 | +0.09(+0.87%) |
Mar 29, 2021 | 9.957 | 10.06 | 9.732 | 9.741 | 2,164,862 | -0.22(-2.26%) |
Mar 26, 2021 | 9.646 | 9.966 | 9.646 | 9.966 | 2,194,874 | +0.38(+3.97%) |
Mar 25, 2021 | 9.482 | 9.637 | 9.313 | 9.585 | 1,399,140 | +0.04(+0.45%) |
Mar 24, 2021 | 9.681 | 9.827 | 9.542 | 9.542 | 1,298,900 | -0.10(-0.99%) |
Mar 23, 2021 | 9.551 | 9.741 | 9.525 | 9.637 | 2,303,582 | +0.03(+0.36%) |
Mar 22, 2021 | 9.594 | 9.620 | 9.525 | 9.603 | 1,244,300 | +0.02(+0.18%) |
Mar 19, 2021 | 9.793 | 9.845 | 9.585 | 9.585 | 4,231,128 | -0.20(-2.03%) |
Mar 18, 2021 | 9.819 | 9.897 | 9.706 | 9.784 | 2,359,619 | -0.06(-0.61%) |
Mar 17, 2021 | 9.957 | 10.03 | 9.754 | 9.845 | 1,812,466 | -0.15(-1.47%) |
Mar 16, 2021 | 10.12 | 10.16 | 9.940 | 9.992 | 2,282,854 | -0.16(-1.62%) |
Mar 15, 2021 | 9.888 | 10.16 | 9.827 | 10.16 | 2,841,648 | +0.26(+2.62%) |
Mar 12, 2021 | 9.568 | 9.914 | 9.568 | 9.897 | 2,560,243 | +0.31(+3.25%) |
Mar 11, 2021 | 9.585 | 9.629 | 9.521 | 9.585 | 1,313,915 | +0.05(+0.54%) |
Mar 10, 2021 | 9.551 | 9.655 | 9.525 | 9.534 | 1,976,098 | -0.01(-0.09%) |
Mar 09, 2021 | 9.568 | 9.681 | 9.521 | 9.542 | 1,906,165 | +0.03(+0.36%) |
Mar 08, 2021 | 9.395 | 9.598 | 9.322 | 9.508 | 1,988,446 | +0.15(+1.57%) |
Mar 05, 2021 | 9.292 | 9.369 | 9.132 | 9.361 | 2,011,148 | +0.17(+1.88%) |
Mar 04, 2021 | 9.240 | 9.417 | 9.101 | 9.188 | 2,211,185 | -0.01(-0.09%) |
Mar 03, 2021 | 9.222 | 9.326 | 9.153 | 9.196 | 4,997,486 | +0.02(+0.19%) |
Mar 02, 2021 | 9.326 | 9.343 | 9.093 | 9.179 | 2,094,069 | -0.16(-1.76%) |