Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.56 | 10.57 | 10.49 | 10.53 | 28,697 | +0.00(+0.00%) |
May 27, 2021 | 10.51 | 10.62 | 10.51 | 10.53 | 36,374 | -0.01(-0.14%) |
May 26, 2021 | 10.52 | 10.54 | 10.49 | 10.54 | 42,272 | +0.10(+0.99%) |
May 25, 2021 | 10.47 | 10.47 | 10.38 | 10.44 | 12,507 | +0.01(+0.07%) |
May 24, 2021 | 10.54 | 10.54 | 10.41 | 10.43 | 41,799 | +0.04(+0.36%) |
May 21, 2021 | 10.40 | 10.42 | 10.37 | 10.39 | 18,226 | +0.07(+0.68%) |
May 20, 2021 | 10.34 | 10.37 | 10.31 | 10.32 | 21,366 | +0.01(+0.11%) |
May 19, 2021 | 10.28 | 10.34 | 10.28 | 10.31 | 17,698 | +0.00(+0.00%) |
May 18, 2021 | 10.36 | 10.36 | 10.31 | 10.31 | 22,658 | -0.02(-0.21%) |
May 17, 2021 | 10.34 | 10.35 | 10.28 | 10.34 | 29,937 | +0.04(+0.43%) |
May 14, 2021 | 10.29 | 10.32 | 10.26 | 10.29 | 22,671 | +0.06(+0.63%) |
May 13, 2021 | 10.21 | 10.25 | 10.21 | 10.23 | 26,553 | +0.05(+0.50%) |
May 12, 2021 | 10.47 | 10.47 | 9.759 | 10.18 | 94,967 | -0.21(-2.04%) |
May 11, 2021 | 10.31 | 10.39 | 10.29 | 10.39 | 27,977 | +0.04(+0.35%) |
May 10, 2021 | 10.37 | 10.40 | 10.35 | 10.35 | 16,498 | +0.01(+0.14%) |
May 07, 2021 | 10.31 | 10.38 | 10.31 | 10.34 | 22,721 | +0.04(+0.43%) |
May 06, 2021 | 10.35 | 10.36 | 10.29 | 10.29 | 20,153 | -0.06(-0.57%) |
May 05, 2021 | 10.32 | 10.35 | 10.30 | 10.35 | 27,410 | +0.06(+0.57%) |
May 04, 2021 | 10.32 | 10.35 | 10.29 | 10.29 | 29,569 | -0.02(-0.21%) |
May 03, 2021 | 10.29 | 10.35 | 10.27 | 10.31 | 38,473 | +0.05(+0.50%) |
Apr 30, 2021 | 10.26 | 10.29 | 10.23 | 10.26 | 32,236 | +0.00(+0.00%) |
Apr 29, 2021 | 10.26 | 10.29 | 10.23 | 10.26 | 22,433 | +0.02(+0.21%) |
Apr 28, 2021 | 10.29 | 10.29 | 10.23 | 10.24 | 30,306 | -0.02(-0.21%) |
Apr 27, 2021 | 10.27 | 10.31 | 10.23 | 10.26 | 18,039 | +0.01(+0.14%) |
Apr 26, 2021 | 10.27 | 10.31 | 10.25 | 10.25 | 24,627 | -0.02(-0.21%) |
Apr 23, 2021 | 10.31 | 10.31 | 10.23 | 10.27 | 22,265 | +0.02(+0.21%) |
Apr 22, 2021 | 10.25 | 10.29 | 10.22 | 10.25 | 10,079 | +0.00(+0.00%) |
Apr 21, 2021 | 10.27 | 10.29 | 10.24 | 10.25 | 11,878 | +0.01(+0.14%) |
Apr 20, 2021 | 10.26 | 10.30 | 10.21 | 10.23 | 11,173 | -0.01(-0.07%) |
Apr 19, 2021 | 10.32 | 10.32 | 10.23 | 10.24 | 19,060 | -0.03(-0.29%) |
Apr 16, 2021 | 10.32 | 10.35 | 10.25 | 10.27 | 13,932 | -0.02(-0.21%) |
Apr 15, 2021 | 10.34 | 10.34 | 10.26 | 10.29 | 12,204 | +0.02(+0.21%) |
Apr 14, 2021 | 10.29 | 10.29 | 10.23 | 10.27 | 47,544 | +0.04(+0.36%) |
Apr 13, 2021 | 10.22 | 10.23 | 10.20 | 10.23 | 23,400 | +0.03(+0.33%) |
Apr 12, 2021 | 10.21 | 10.25 | 10.16 | 10.20 | 70,885 | +0.00(+0.04%) |
Apr 09, 2021 | 10.25 | 10.25 | 10.18 | 10.20 | 25,032 | -0.02(-0.17%) |
Apr 08, 2021 | 10.21 | 10.22 | 10.21 | 10.21 | 38,806 | +0.01(+0.06%) |
Apr 07, 2021 | 10.18 | 10.21 | 10.13 | 10.21 | 29,684 | +0.07(+0.65%) |
Apr 06, 2021 | 10.13 | 10.17 | 10.11 | 10.14 | 16,301 | +0.03(+0.29%) |
Apr 05, 2021 | 10.15 | 10.15 | 10.11 | 10.11 | 24,505 | -0.03(-0.29%) |
Apr 01, 2021 | 10.18 | 10.18 | 10.10 | 10.14 | 24,344 | +0.02(+0.22%) |
Mar 31, 2021 | 10.14 | 10.14 | 10.07 | 10.12 | 27,977 | +0.04(+0.43%) |
Mar 30, 2021 | 10.06 | 10.10 | 10.06 | 10.08 | 10,574 | +0.01(+0.14%) |
Mar 29, 2021 | 10.11 | 10.11 | 10.05 | 10.06 | 37,912 | -0.04(-0.36%) |
Mar 26, 2021 | 10.08 | 10.15 | 10.05 | 10.10 | 23,107 | +0.07(+0.65%) |
Mar 25, 2021 | 10.05 | 10.05 | 9.982 | 10.03 | 42,449 | -0.02(-0.16%) |
Mar 24, 2021 | 10.06 | 10.07 | 10.02 | 10.05 | 15,568 | +0.03(+0.31%) |
Mar 23, 2021 | 9.990 | 10.03 | 9.961 | 10.02 | 23,441 | +0.04(+0.36%) |
Mar 22, 2021 | 9.997 | 10.02 | 9.975 | 9.982 | 28,793 | +0.02(+0.22%) |
Mar 19, 2021 | 9.953 | 9.975 | 9.946 | 9.961 | 17,605 | +0.04(+0.37%) |
Mar 18, 2021 | 9.975 | 9.990 | 9.924 | 9.924 | 13,667 | -0.07(-0.66%) |
Mar 17, 2021 | 10.00 | 10.00 | 9.953 | 9.990 | 21,174 | +0.00(+0.00%) |
Mar 16, 2021 | 10.00 | 10.03 | 9.990 | 9.990 | 22,081 | +0.00(+0.00%) |
Mar 15, 2021 | 10.06 | 10.07 | 9.931 | 9.990 | 14,897 | +0.00(+0.00%) |
Mar 12, 2021 | 10.09 | 10.09 | 9.968 | 9.990 | 23,382 | -0.03(-0.32%) |
Mar 11, 2021 | 10.01 | 10.07 | 9.979 | 10.02 | 28,231 | +0.01(+0.14%) |
Mar 10, 2021 | 9.927 | 10.03 | 9.884 | 10.01 | 11,105 | +0.12(+1.17%) |
Mar 09, 2021 | 9.927 | 9.927 | 9.884 | 9.891 | 32,548 | +0.04(+0.37%) |
Mar 08, 2021 | 9.899 | 9.906 | 9.855 | 9.855 | 53,076 | -0.04(-0.36%) |
Mar 05, 2021 | 9.891 | 9.913 | 9.805 | 9.891 | 15,373 | +0.04(+0.37%) |
Mar 04, 2021 | 10.01 | 10.01 | 9.826 | 9.855 | 30,537 | -0.12(-1.16%) |
Mar 03, 2021 | 10.04 | 10.04 | 9.964 | 9.971 | 43,747 | -0.03(-0.29%) |
Mar 02, 2021 | 9.927 | 10.01 | 9.920 | 10.000 | 35,192 | +0.01(+0.07%) |