Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.31 | 11.31 | 11.26 | 11.26 | 39,634 | +0.01(+0.13%) |
May 27, 2021 | 11.26 | 11.30 | 11.24 | 11.25 | 42,552 | +0.04(+0.39%) |
May 26, 2021 | 11.21 | 11.27 | 11.17 | 11.20 | 16,705 | +0.07(+0.59%) |
May 25, 2021 | 11.23 | 11.25 | 11.14 | 11.14 | 37,051 | -0.07(-0.59%) |
May 24, 2021 | 11.20 | 11.20 | 11.15 | 11.20 | 85,309 | +0.07(+0.66%) |
May 21, 2021 | 11.12 | 11.19 | 11.10 | 11.13 | 40,809 | -0.01(-0.13%) |
May 20, 2021 | 10.96 | 11.17 | 10.96 | 11.15 | 84,344 | +0.20(+1.81%) |
May 19, 2021 | 10.98 | 10.99 | 10.91 | 10.95 | 30,576 | -0.10(-0.93%) |
May 18, 2021 | 11.02 | 11.08 | 11.02 | 11.05 | 27,090 | +0.02(+0.23%) |
May 17, 2021 | 11.03 | 11.03 | 10.97 | 11.03 | 106,495 | +0.01(+0.13%) |
May 14, 2021 | 10.99 | 11.01 | 10.89 | 11.01 | 91,116 | +0.12(+1.14%) |
May 13, 2021 | 10.79 | 10.95 | 10.79 | 10.89 | 31,767 | +0.11(+1.01%) |
May 12, 2021 | 10.90 | 10.94 | 10.77 | 10.78 | 49,805 | -0.13(-1.23%) |
May 11, 2021 | 10.99 | 11.00 | 10.87 | 10.91 | 78,525 | -0.08(-0.76%) |
May 10, 2021 | 11.00 | 11.06 | 10.99 | 11.00 | 78,973 | -0.02(-0.20%) |
May 07, 2021 | 11.00 | 11.02 | 10.97 | 11.02 | 51,238 | +0.03(+0.26%) |
May 06, 2021 | 10.97 | 11.00 | 10.95 | 10.99 | 46,770 | +0.04(+0.33%) |
May 05, 2021 | 10.95 | 10.98 | 10.92 | 10.95 | 32,415 | +0.04(+0.40%) |
May 04, 2021 | 10.95 | 10.95 | 10.90 | 10.91 | 62,553 | -0.06(-0.53%) |
May 03, 2021 | 10.97 | 11.00 | 10.95 | 10.97 | 27,460 | +0.04(+0.33%) |
Apr 30, 2021 | 10.94 | 10.97 | 10.92 | 10.93 | 32,841 | +0.01(+0.07%) |
Apr 29, 2021 | 11.00 | 11.00 | 10.92 | 10.92 | 37,957 | -0.01(-0.13%) |
Apr 28, 2021 | 10.93 | 10.99 | 10.93 | 10.94 | 88,051 | +0.00(+0.00%) |
Apr 27, 2021 | 10.95 | 10.99 | 10.94 | 10.94 | 81,156 | -0.01(-0.07%) |
Apr 26, 2021 | 10.98 | 11.00 | 10.93 | 10.95 | 100,329 | -0.05(-0.46%) |
Apr 23, 2021 | 10.92 | 11.02 | 10.91 | 11.00 | 28,444 | +0.08(+0.73%) |
Apr 22, 2021 | 11.03 | 11.03 | 10.92 | 10.92 | 48,138 | -0.11(-0.99%) |
Apr 21, 2021 | 10.89 | 11.03 | 10.86 | 11.03 | 57,257 | +0.14(+1.27%) |
Apr 20, 2021 | 10.96 | 10.98 | 10.87 | 10.89 | 60,767 | -0.11(-0.97%) |
Apr 19, 2021 | 11.02 | 11.03 | 10.93 | 10.99 | 136,062 | -0.04(-0.33%) |
Apr 16, 2021 | 11.01 | 11.09 | 11.01 | 11.03 | 162,880 | +0.04(+0.33%) |
Apr 15, 2021 | 10.99 | 11.02 | 10.94 | 10.99 | 133,750 | +0.05(+0.46%) |
Apr 14, 2021 | 10.92 | 10.99 | 10.88 | 10.94 | 436,860 | +0.08(+0.73%) |
Apr 13, 2021 | 10.63 | 10.95 | 10.62 | 10.86 | 221,651 | +0.21(+1.97%) |
Apr 12, 2021 | 10.62 | 10.68 | 10.62 | 10.65 | 161,074 | +0.03(+0.27%) |
Apr 09, 2021 | 10.67 | 10.67 | 10.60 | 10.62 | 56,828 | +0.01(+0.07%) |
Apr 08, 2021 | 10.65 | 10.66 | 10.61 | 10.62 | 73,640 | +0.00(+0.00%) |
Apr 07, 2021 | 10.67 | 10.72 | 10.62 | 10.62 | 206,779 | -0.01(-0.14%) |
Apr 06, 2021 | 10.66 | 10.69 | 10.62 | 10.63 | 81,810 | -0.02(-0.20%) |
Apr 05, 2021 | 10.63 | 10.67 | 10.63 | 10.65 | 127,901 | +0.02(+0.20%) |
Apr 01, 2021 | 10.62 | 10.65 | 10.60 | 10.63 | 114,348 | +0.03(+0.27%) |
Mar 31, 2021 | 10.65 | 10.65 | 10.60 | 10.60 | 76,700 | -0.01(-0.14%) |
Mar 30, 2021 | 10.67 | 10.67 | 10.60 | 10.62 | 102,757 | -0.05(-0.47%) |
Mar 29, 2021 | 10.74 | 10.74 | 10.65 | 10.67 | 68,456 | -0.05(-0.47%) |
Mar 26, 2021 | 10.60 | 10.75 | 10.60 | 10.72 | 83,790 | +0.15(+1.44%) |
Mar 25, 2021 | 10.60 | 10.60 | 10.42 | 10.57 | 53,797 | -0.04(-0.34%) |
Mar 24, 2021 | 10.69 | 10.70 | 10.58 | 10.60 | 95,346 | -0.04(-0.34%) |
Mar 23, 2021 | 10.59 | 10.70 | 10.59 | 10.64 | 104,897 | +0.03(+0.27%) |
Mar 22, 2021 | 10.62 | 10.70 | 10.60 | 10.61 | 71,169 | +0.04(+0.34%) |
Mar 19, 2021 | 10.50 | 10.62 | 10.41 | 10.57 | 80,195 | +0.05(+0.51%) |
Mar 18, 2021 | 10.64 | 10.64 | 10.52 | 10.52 | 53,793 | -0.14(-1.28%) |
Mar 17, 2021 | 10.65 | 10.66 | 10.61 | 10.66 | 49,093 | +0.01(+0.07%) |
Mar 16, 2021 | 10.69 | 10.69 | 10.61 | 10.65 | 34,931 | -0.01(-0.14%) |
Mar 15, 2021 | 10.62 | 10.69 | 10.60 | 10.66 | 62,876 | +0.12(+1.09%) |
Mar 12, 2021 | 10.58 | 10.58 | 10.53 | 10.55 | 35,625 | -0.02(-0.20%) |
Mar 11, 2021 | 10.61 | 10.61 | 10.52 | 10.57 | 73,497 | +0.05(+0.48%) |
Mar 10, 2021 | 10.56 | 10.56 | 10.49 | 10.52 | 40,126 | +0.02(+0.21%) |
Mar 09, 2021 | 10.43 | 10.51 | 10.43 | 10.50 | 57,511 | +0.12(+1.18%) |
Mar 08, 2021 | 10.41 | 10.47 | 10.36 | 10.38 | 83,745 | -0.01(-0.14%) |
Mar 05, 2021 | 10.41 | 10.44 | 10.25 | 10.39 | 61,927 | +0.04(+0.35%) |
Mar 04, 2021 | 10.48 | 10.58 | 10.33 | 10.35 | 73,616 | -0.14(-1.37%) |
Mar 03, 2021 | 10.51 | 10.58 | 10.46 | 10.50 | 54,409 | -0.06(-0.54%) |
Mar 02, 2021 | 10.56 | 10.56 | 10.40 | 10.56 | 38,117 | -0.01(-0.14%) |