Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.43 | 11.48 | 11.42 | 11.47 | 1,395,037 | +0.02(+0.14%) |
May 27, 2021 | 11.46 | 11.48 | 11.42 | 11.46 | 1,015,742 | +0.00(+0.00%) |
May 26, 2021 | 11.38 | 11.46 | 11.34 | 11.46 | 908,167 | +0.11(+0.98%) |
May 25, 2021 | 11.48 | 11.48 | 11.32 | 11.34 | 1,200,027 | -0.10(-0.90%) |
May 24, 2021 | 11.50 | 11.52 | 11.39 | 11.45 | 2,034,469 | -0.03(-0.28%) |
May 21, 2021 | 11.47 | 11.48 | 11.40 | 11.48 | 904,274 | +0.02(+0.21%) |
May 20, 2021 | 11.43 | 11.47 | 11.36 | 11.46 | 1,071,138 | +0.06(+0.49%) |
May 19, 2021 | 11.21 | 11.41 | 11.20 | 11.40 | 1,033,847 | +0.08(+0.70%) |
May 18, 2021 | 11.38 | 11.42 | 11.32 | 11.32 | 1,054,081 | -0.02(-0.14%) |
May 17, 2021 | 11.34 | 11.37 | 11.19 | 11.34 | 1,311,609 | +0.02(+0.21%) |
May 14, 2021 | 11.11 | 11.33 | 11.11 | 11.31 | 1,675,222 | +0.23(+2.09%) |
May 13, 2021 | 10.83 | 11.13 | 10.81 | 11.08 | 1,826,733 | +0.29(+2.66%) |
May 12, 2021 | 11.03 | 11.11 | 10.73 | 10.80 | 1,934,902 | -0.22(-1.95%) |
May 11, 2021 | 11.04 | 11.07 | 10.87 | 11.01 | 2,030,463 | -0.08(-0.72%) |
May 10, 2021 | 11.32 | 11.34 | 11.09 | 11.09 | 2,083,691 | -0.22(-1.97%) |
May 07, 2021 | 11.19 | 11.36 | 11.18 | 11.31 | 1,567,986 | +0.09(+0.78%) |
May 06, 2021 | 11.43 | 11.47 | 11.15 | 11.23 | 2,704,653 | -0.24(-2.08%) |
May 05, 2021 | 11.50 | 11.52 | 11.44 | 11.46 | 1,339,884 | -0.06(-0.48%) |
May 04, 2021 | 11.59 | 11.59 | 11.42 | 11.52 | 1,632,018 | -0.06(-0.48%) |
May 03, 2021 | 11.58 | 11.61 | 11.50 | 11.58 | 1,958,625 | +0.06(+0.55%) |
Apr 30, 2021 | 11.55 | 11.58 | 11.50 | 11.51 | 1,510,617 | -0.04(-0.35%) |
Apr 29, 2021 | 11.64 | 11.66 | 11.54 | 11.55 | 1,322,914 | -0.01(-0.07%) |
Apr 28, 2021 | 11.47 | 11.64 | 11.47 | 11.56 | 2,082,974 | +0.09(+0.76%) |
Apr 27, 2021 | 11.54 | 11.54 | 11.46 | 11.47 | 1,530,734 | -0.06(-0.55%) |
Apr 26, 2021 | 11.53 | 11.59 | 11.49 | 11.54 | 2,627,673 | +0.09(+0.77%) |
Apr 23, 2021 | 11.38 | 11.49 | 11.29 | 11.45 | 2,116,370 | +0.07(+0.63%) |
Apr 22, 2021 | 11.39 | 11.42 | 11.31 | 11.38 | 1,429,302 | -0.02(-0.21%) |
Apr 21, 2021 | 11.35 | 11.42 | 11.34 | 11.40 | 929,830 | +0.02(+0.21%) |
Apr 20, 2021 | 11.39 | 11.40 | 11.29 | 11.38 | 1,574,285 | -0.03(-0.28%) |
Apr 19, 2021 | 11.46 | 11.49 | 11.35 | 11.41 | 1,581,147 | -0.02(-0.14%) |
Apr 16, 2021 | 11.42 | 11.49 | 11.36 | 11.42 | 2,044,448 | +0.02(+0.21%) |
Apr 15, 2021 | 11.41 | 11.46 | 11.34 | 11.40 | 2,028,893 | +0.07(+0.63%) |
Apr 14, 2021 | 11.24 | 11.34 | 11.24 | 11.33 | 885,068 | +0.10(+0.85%) |
Apr 13, 2021 | 11.27 | 11.36 | 11.17 | 11.23 | 1,408,904 | -0.03(-0.28%) |
Apr 12, 2021 | 11.24 | 11.40 | 11.22 | 11.27 | 1,736,550 | +0.03(+0.28%) |
Apr 09, 2021 | 11.20 | 11.25 | 11.14 | 11.23 | 1,112,597 | +0.04(+0.36%) |
Apr 08, 2021 | 11.33 | 11.36 | 11.14 | 11.19 | 2,328,529 | -0.13(-1.13%) |
Apr 07, 2021 | 11.31 | 11.46 | 11.31 | 11.32 | 2,058,163 | +0.02(+0.21%) |
Apr 06, 2021 | 11.29 | 11.32 | 11.27 | 11.30 | 2,188,341 | +0.06(+0.50%) |
Apr 05, 2021 | 11.18 | 11.29 | 11.12 | 11.24 | 1,562,012 | +0.09(+0.79%) |
Apr 01, 2021 | 11.11 | 11.21 | 11.01 | 11.15 | 1,263,972 | +0.18(+1.67%) |
Mar 31, 2021 | 11.00 | 11.08 | 10.95 | 10.97 | 1,537,937 | -0.07(-0.65%) |
Mar 30, 2021 | 11.15 | 11.17 | 10.98 | 11.04 | 1,371,498 | -0.08(-0.72%) |
Mar 29, 2021 | 11.08 | 11.18 | 11.04 | 11.12 | 2,183,903 | -0.02(-0.14%) |
Mar 26, 2021 | 10.83 | 11.14 | 10.83 | 11.14 | 1,698,129 | +0.37(+3.40%) |
Mar 25, 2021 | 10.83 | 10.86 | 10.68 | 10.77 | 1,819,648 | -0.03(-0.29%) |
Mar 24, 2021 | 11.11 | 11.22 | 10.79 | 10.80 | 1,723,994 | -0.29(-2.60%) |
Mar 23, 2021 | 11.11 | 11.18 | 11.06 | 11.09 | 1,102,329 | -0.02(-0.14%) |
Mar 22, 2021 | 11.15 | 11.15 | 11.07 | 11.11 | 1,405,418 | +0.01(+0.07%) |
Mar 19, 2021 | 10.95 | 11.14 | 10.88 | 11.10 | 2,092,028 | +0.14(+1.28%) |
Mar 18, 2021 | 11.10 | 11.14 | 10.94 | 10.96 | 1,735,670 | -0.13(-1.19%) |
Mar 17, 2021 | 11.08 | 11.14 | 11.01 | 11.09 | 1,591,599 | +0.02(+0.14%) |
Mar 16, 2021 | 11.11 | 11.12 | 11.01 | 11.08 | 1,404,396 | -0.04(-0.35%) |
Mar 15, 2021 | 11.15 | 11.16 | 11.00 | 11.11 | 1,799,242 | +0.02(+0.21%) |
Mar 12, 2021 | 11.09 | 11.12 | 11.04 | 11.09 | 879,280 | +0.02(+0.21%) |
Mar 11, 2021 | 11.00 | 11.12 | 10.93 | 11.07 | 1,394,711 | +0.09(+0.85%) |
Mar 10, 2021 | 11.01 | 11.08 | 10.95 | 10.97 | 1,150,980 | +0.02(+0.14%) |
Mar 09, 2021 | 11.02 | 11.13 | 10.92 | 10.96 | 1,592,980 | -0.05(-0.49%) |
Mar 08, 2021 | 10.90 | 11.16 | 10.86 | 11.01 | 1,972,955 | +0.15(+1.36%) |
Mar 05, 2021 | 10.83 | 10.87 | 10.55 | 10.86 | 1,567,257 | +0.04(+0.36%) |
Mar 04, 2021 | 11.01 | 11.03 | 10.69 | 10.83 | 1,955,724 | -0.22(-1.98%) |
Mar 03, 2021 | 11.04 | 11.11 | 10.97 | 11.04 | 1,724,225 | -0.04(-0.35%) |
Mar 02, 2021 | 11.09 | 11.11 | 10.97 | 11.08 | 1,830,265 | +0.06(+0.57%) |