Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.69 | 11.69 | 11.56 | 11.64 | 572,931 | +0.01(+0.06%) |
May 27, 2021 | 11.53 | 11.66 | 11.51 | 11.64 | 635,450 | +0.10(+0.83%) |
May 26, 2021 | 11.48 | 11.58 | 11.42 | 11.54 | 495,505 | +0.13(+1.10%) |
May 25, 2021 | 11.53 | 11.55 | 11.41 | 11.41 | 765,340 | -0.13(-1.08%) |
May 24, 2021 | 11.47 | 11.58 | 11.41 | 11.54 | 556,551 | +0.07(+0.64%) |
May 21, 2021 | 11.55 | 11.55 | 11.25 | 11.47 | 846,936 | -0.02(-0.19%) |
May 20, 2021 | 11.30 | 11.51 | 11.30 | 11.49 | 1,033,552 | +0.14(+1.23%) |
May 19, 2021 | 11.25 | 11.38 | 11.17 | 11.35 | 1,186,566 | +0.01(+0.13%) |
May 18, 2021 | 11.36 | 11.36 | 11.16 | 11.33 | 1,410,347 | +0.03(+0.26%) |
May 17, 2021 | 11.19 | 11.37 | 11.12 | 11.30 | 893,130 | +0.15(+1.39%) |
May 14, 2021 | 11.21 | 11.28 | 11.09 | 11.15 | 1,032,894 | +0.05(+0.46%) |
May 13, 2021 | 10.87 | 11.14 | 10.87 | 11.10 | 657,860 | +0.27(+2.45%) |
May 12, 2021 | 11.18 | 11.18 | 10.82 | 10.83 | 927,754 | -0.24(-2.19%) |
May 11, 2021 | 11.13 | 11.29 | 11.04 | 11.08 | 1,027,112 | -0.25(-2.21%) |
May 10, 2021 | 11.35 | 11.47 | 11.28 | 11.33 | 742,822 | -0.05(-0.45%) |
May 07, 2021 | 11.44 | 11.48 | 11.32 | 11.38 | 600,303 | -0.06(-0.51%) |
May 06, 2021 | 11.41 | 11.51 | 11.33 | 11.44 | 770,030 | +0.01(+0.13%) |
May 05, 2021 | 11.48 | 11.48 | 11.35 | 11.42 | 777,678 | -0.07(-0.58%) |
May 04, 2021 | 11.61 | 11.61 | 11.43 | 11.49 | 1,351,487 | -0.10(-0.83%) |
May 03, 2021 | 11.58 | 11.63 | 11.52 | 11.58 | 728,359 | +0.06(+0.51%) |
Apr 30, 2021 | 11.55 | 11.60 | 11.52 | 11.53 | 479,912 | -0.07(-0.63%) |
Apr 29, 2021 | 11.59 | 11.61 | 11.52 | 11.60 | 433,284 | +0.06(+0.51%) |
Apr 28, 2021 | 11.48 | 11.55 | 11.43 | 11.54 | 512,559 | +0.07(+0.58%) |
Apr 27, 2021 | 11.38 | 11.49 | 11.38 | 11.47 | 324,551 | +0.07(+0.58%) |
Apr 26, 2021 | 11.39 | 11.47 | 11.38 | 11.41 | 382,853 | +0.03(+0.26%) |
Apr 23, 2021 | 11.40 | 11.41 | 11.30 | 11.38 | 402,327 | -0.02(-0.19%) |
Apr 22, 2021 | 11.46 | 11.52 | 11.39 | 11.40 | 450,355 | -0.02(-0.19%) |
Apr 21, 2021 | 11.26 | 11.44 | 11.25 | 11.42 | 495,464 | +0.11(+0.98%) |
Apr 20, 2021 | 11.33 | 11.43 | 11.30 | 11.31 | 722,492 | -0.04(-0.32%) |
Apr 19, 2021 | 11.30 | 11.39 | 11.25 | 11.35 | 475,406 | +0.03(+0.26%) |
Apr 16, 2021 | 11.33 | 11.36 | 11.27 | 11.32 | 367,407 | +0.01(+0.13%) |
Apr 15, 2021 | 11.28 | 11.34 | 11.22 | 11.30 | 532,448 | +0.08(+0.72%) |
Apr 14, 2021 | 11.25 | 11.27 | 11.21 | 11.22 | 396,369 | -0.07(-0.65%) |
Apr 13, 2021 | 11.16 | 11.32 | 11.16 | 11.30 | 522,167 | +0.05(+0.46%) |
Apr 12, 2021 | 11.39 | 11.39 | 11.22 | 11.25 | 739,188 | -0.07(-0.65%) |
Apr 09, 2021 | 11.29 | 11.39 | 11.20 | 11.32 | 1,198,966 | +0.07(+0.65%) |
Apr 08, 2021 | 11.25 | 11.30 | 11.11 | 11.25 | 1,256,771 | +0.03(+0.26%) |
Apr 07, 2021 | 11.19 | 11.27 | 11.19 | 11.22 | 794,922 | +0.04(+0.33%) |
Apr 06, 2021 | 11.10 | 11.18 | 11.04 | 11.18 | 628,719 | +0.13(+1.13%) |
Apr 05, 2021 | 11.16 | 11.16 | 10.97 | 11.05 | 869,052 | -0.04(-0.40%) |
Apr 01, 2021 | 10.80 | 11.12 | 10.75 | 11.10 | 960,640 | +0.34(+3.15%) |
Mar 31, 2021 | 10.91 | 11.05 | 10.76 | 10.76 | 1,076,358 | -0.15(-1.42%) |
Mar 30, 2021 | 11.14 | 11.21 | 10.90 | 10.91 | 950,745 | -0.06(-0.54%) |
Mar 29, 2021 | 11.05 | 11.14 | 10.97 | 10.97 | 864,365 | -0.13(-1.13%) |
Mar 26, 2021 | 10.94 | 11.11 | 10.94 | 11.10 | 807,508 | +0.14(+1.28%) |
Mar 25, 2021 | 10.81 | 11.00 | 10.75 | 10.96 | 551,563 | +0.15(+1.43%) |
Mar 24, 2021 | 10.94 | 11.05 | 10.78 | 10.80 | 485,965 | -0.11(-1.01%) |
Mar 23, 2021 | 11.00 | 11.08 | 10.91 | 10.91 | 422,135 | -0.08(-0.74%) |
Mar 22, 2021 | 10.89 | 11.04 | 10.82 | 11.00 | 645,453 | +0.11(+1.01%) |
Mar 19, 2021 | 10.72 | 11.02 | 10.70 | 10.88 | 1,362,696 | +0.21(+1.93%) |
Mar 18, 2021 | 10.72 | 10.83 | 10.63 | 10.68 | 728,877 | -0.08(-0.75%) |
Mar 17, 2021 | 10.80 | 10.86 | 10.72 | 10.76 | 641,555 | +0.01(+0.10%) |
Mar 16, 2021 | 10.89 | 10.89 | 10.69 | 10.75 | 970,078 | -0.17(-1.52%) |
Mar 15, 2021 | 10.96 | 10.98 | 10.84 | 10.91 | 1,224,300 | -0.01(-0.07%) |
Mar 12, 2021 | 10.97 | 11.02 | 10.90 | 10.92 | 790,524 | -0.03(-0.27%) |
Mar 11, 2021 | 10.94 | 10.97 | 10.86 | 10.95 | 1,154,090 | +0.09(+0.81%) |
Mar 10, 2021 | 10.90 | 10.94 | 10.84 | 10.86 | 665,480 | +0.03(+0.27%) |
Mar 09, 2021 | 10.98 | 11.00 | 10.71 | 10.83 | 1,384,319 | +0.07(+0.68%) |
Mar 08, 2021 | 10.93 | 10.94 | 10.68 | 10.76 | 1,024,825 | -0.12(-1.08%) |
Mar 05, 2021 | 11.01 | 11.07 | 10.68 | 10.88 | 686,579 | -0.13(-1.14%) |
Mar 04, 2021 | 11.22 | 11.30 | 10.96 | 11.00 | 1,761,355 | -0.09(-0.80%) |
Mar 03, 2021 | 11.01 | 11.14 | 11.01 | 11.09 | 861,057 | +0.08(+0.72%) |
Mar 02, 2021 | 10.92 | 11.11 | 10.87 | 11.01 | 600,797 | +0.10(+0.93%) |