Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.99 | 10.99 | 10.93 | 10.98 | 82,863 | +0.02(+0.14%) |
May 27, 2021 | 10.99 | 10.99 | 10.94 | 10.96 | 103,214 | +0.00(+0.00%) |
May 26, 2021 | 10.96 | 11.00 | 10.93 | 10.96 | 250,535 | +0.01(+0.07%) |
May 25, 2021 | 10.98 | 10.98 | 10.93 | 10.96 | 169,479 | -0.01(-0.07%) |
May 24, 2021 | 10.98 | 10.98 | 10.96 | 10.96 | 75,756 | +0.02(+0.21%) |
May 21, 2021 | 10.98 | 10.98 | 10.93 | 10.94 | 122,551 | -0.02(-0.14%) |
May 20, 2021 | 10.90 | 10.97 | 10.89 | 10.96 | 201,343 | +0.07(+0.64%) |
May 19, 2021 | 10.90 | 10.91 | 10.86 | 10.89 | 141,886 | -0.02(-0.14%) |
May 18, 2021 | 10.90 | 10.91 | 10.88 | 10.90 | 173,725 | +0.02(+0.14%) |
May 17, 2021 | 10.90 | 10.95 | 10.87 | 10.89 | 93,876 | +0.00(+0.00%) |
May 14, 2021 | 10.94 | 10.94 | 10.88 | 10.89 | 109,300 | +0.00(+0.00%) |
May 13, 2021 | 10.84 | 10.89 | 10.83 | 10.89 | 230,096 | +0.11(+1.07%) |
May 12, 2021 | 10.89 | 10.89 | 10.74 | 10.77 | 228,996 | -0.10(-0.92%) |
May 11, 2021 | 10.92 | 10.92 | 10.86 | 10.87 | 75,667 | -0.05(-0.49%) |
May 10, 2021 | 10.96 | 10.99 | 10.91 | 10.92 | 130,115 | -0.02(-0.14%) |
May 07, 2021 | 10.99 | 11.01 | 10.92 | 10.94 | 91,196 | -0.02(-0.14%) |
May 06, 2021 | 10.97 | 10.99 | 10.95 | 10.96 | 92,178 | +0.00(+0.00%) |
May 05, 2021 | 10.91 | 10.96 | 10.88 | 10.96 | 143,231 | +0.08(+0.70%) |
May 04, 2021 | 10.92 | 10.92 | 10.87 | 10.88 | 85,612 | -0.04(-0.35%) |
May 03, 2021 | 10.83 | 10.92 | 10.82 | 10.92 | 121,882 | +0.08(+0.78%) |
Apr 30, 2021 | 10.78 | 10.83 | 10.78 | 10.83 | 95,877 | +0.07(+0.64%) |
Apr 29, 2021 | 10.82 | 10.82 | 10.75 | 10.76 | 164,075 | -0.05(-0.43%) |
Apr 28, 2021 | 10.79 | 10.82 | 10.75 | 10.81 | 220,420 | +0.05(+0.43%) |
Apr 27, 2021 | 10.79 | 10.81 | 10.76 | 10.76 | 70,854 | -0.02(-0.18%) |
Apr 26, 2021 | 10.78 | 10.79 | 10.77 | 10.78 | 105,789 | -0.01(-0.11%) |
Apr 23, 2021 | 10.80 | 10.82 | 10.75 | 10.79 | 130,623 | +0.03(+0.28%) |
Apr 22, 2021 | 10.82 | 10.82 | 10.76 | 10.76 | 108,765 | -0.02(-0.21%) |
Apr 21, 2021 | 10.79 | 10.81 | 10.78 | 10.79 | 97,269 | +0.01(+0.07%) |
Apr 20, 2021 | 10.80 | 10.81 | 10.75 | 10.78 | 253,939 | -0.01(-0.07%) |
Apr 19, 2021 | 10.80 | 10.81 | 10.78 | 10.79 | 85,812 | +0.02(+0.21%) |
Apr 16, 2021 | 10.77 | 10.80 | 10.76 | 10.76 | 124,630 | -0.02(-0.21%) |
Apr 15, 2021 | 10.85 | 10.85 | 10.77 | 10.79 | 124,594 | -0.03(-0.28%) |
Apr 14, 2021 | 10.82 | 10.83 | 10.75 | 10.82 | 698,519 | +0.01(+0.07%) |
Apr 13, 2021 | 10.82 | 10.82 | 10.78 | 10.81 | 76,820 | +0.02(+0.14%) |
Apr 12, 2021 | 10.91 | 10.92 | 10.78 | 10.79 | 213,042 | -0.09(-0.84%) |
Apr 09, 2021 | 10.89 | 10.91 | 10.87 | 10.88 | 144,964 | +0.01(+0.07%) |
Apr 08, 2021 | 10.78 | 10.91 | 10.75 | 10.88 | 233,927 | +0.10(+0.92%) |
Apr 07, 2021 | 10.73 | 10.78 | 10.71 | 10.78 | 170,070 | +0.05(+0.50%) |
Apr 06, 2021 | 10.77 | 10.78 | 10.70 | 10.72 | 199,707 | -0.02(-0.14%) |
Apr 05, 2021 | 10.77 | 10.79 | 10.73 | 10.74 | 118,642 | -0.02(-0.14%) |
Apr 01, 2021 | 10.79 | 10.81 | 10.74 | 10.76 | 149,949 | +0.01(+0.07%) |
Mar 31, 2021 | 10.80 | 10.82 | 10.74 | 10.75 | 165,618 | -0.05(-0.42%) |
Mar 30, 2021 | 10.81 | 10.82 | 10.77 | 10.79 | 237,889 | +0.02(+0.14%) |
Mar 29, 2021 | 10.80 | 10.82 | 10.77 | 10.78 | 103,013 | -0.02(-0.21%) |
Mar 26, 2021 | 10.80 | 10.82 | 10.79 | 10.80 | 186,551 | +0.04(+0.35%) |
Mar 25, 2021 | 10.77 | 10.78 | 10.74 | 10.76 | 107,672 | +0.02(+0.14%) |
Mar 24, 2021 | 10.77 | 10.78 | 10.74 | 10.75 | 95,044 | +0.02(+0.14%) |
Mar 23, 2021 | 10.73 | 10.76 | 10.72 | 10.73 | 126,265 | +0.00(+0.01%) |
Mar 22, 2021 | 10.75 | 10.75 | 10.72 | 10.73 | 132,619 | +0.04(+0.35%) |
Mar 19, 2021 | 10.73 | 10.75 | 10.66 | 10.69 | 80,641 | +0.01(+0.07%) |
Mar 18, 2021 | 10.68 | 10.69 | 10.67 | 10.69 | 136,336 | +0.01(+0.07%) |
Mar 17, 2021 | 10.67 | 10.69 | 10.67 | 10.68 | 92,318 | +0.03(+0.28%) |
Mar 16, 2021 | 10.59 | 10.65 | 10.56 | 10.65 | 88,143 | +0.09(+0.86%) |
Mar 15, 2021 | 10.62 | 10.62 | 10.54 | 10.56 | 168,256 | +0.00(+0.00%) |
Mar 12, 2021 | 10.64 | 10.64 | 10.53 | 10.56 | 135,325 | -0.06(-0.57%) |
Mar 11, 2021 | 10.77 | 10.79 | 10.59 | 10.62 | 251,684 | -0.08(-0.78%) |
Mar 10, 2021 | 10.70 | 10.75 | 10.69 | 10.70 | 116,071 | +0.01(+0.07%) |
Mar 09, 2021 | 10.64 | 10.70 | 10.64 | 10.69 | 207,385 | +0.05(+0.50%) |
Mar 08, 2021 | 10.62 | 10.70 | 10.56 | 10.64 | 243,935 | +0.05(+0.50%) |
Mar 05, 2021 | 10.50 | 10.59 | 10.49 | 10.59 | 147,315 | +0.11(+1.01%) |
Mar 04, 2021 | 10.57 | 10.59 | 10.47 | 10.48 | 119,751 | -0.10(-0.93%) |
Mar 03, 2021 | 10.65 | 10.66 | 10.58 | 10.58 | 178,546 | -0.06(-0.57%) |
Mar 02, 2021 | 10.66 | 10.66 | 10.60 | 10.64 | 171,557 | -0.01(-0.07%) |