Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.30 | 11.45 | 11.15 | 11.38 | 8,365 | +0.07(+0.62%) |
May 27, 2021 | 11.10 | 11.49 | 11.01 | 11.31 | 25,064 | +0.01(+0.09%) |
May 26, 2021 | 11.47 | 11.47 | 11.00 | 11.30 | 29,569 | -0.02(-0.18%) |
May 25, 2021 | 11.30 | 11.64 | 11.20 | 11.32 | 36,437 | +0.12(+1.07%) |
May 24, 2021 | 10.80 | 11.54 | 10.66 | 11.20 | 90,272 | +0.69(+6.57%) |
May 21, 2021 | 10.61 | 10.70 | 10.50 | 10.51 | 7,962 | -0.28(-2.59%) |
May 20, 2021 | 10.51 | 10.79 | 10.49 | 10.79 | 25,210 | +0.30(+2.86%) |
May 19, 2021 | 10.23 | 10.49 | 10.18 | 10.49 | 23,320 | -0.01(-0.10%) |
May 18, 2021 | 10.25 | 10.50 | 10.21 | 10.50 | 22,037 | +0.24(+2.34%) |
May 17, 2021 | 10.36 | 10.40 | 10.06 | 10.26 | 9,769 | -0.07(-0.68%) |
May 14, 2021 | 10.31 | 10.48 | 10.10 | 10.33 | 17,865 | +0.12(+1.18%) |
May 13, 2021 | 10.32 | 10.32 | 10.03 | 10.21 | 14,718 | -0.08(-0.78%) |
May 12, 2021 | 10.14 | 10.34 | 10.01 | 10.29 | 25,481 | +0.11(+1.08%) |
May 11, 2021 | 10.02 | 10.22 | 10.01 | 10.18 | 5,772 | +0.07(+0.69%) |
May 10, 2021 | 10.17 | 10.49 | 10.05 | 10.11 | 12,584 | -0.12(-1.17%) |
May 07, 2021 | 10.27 | 10.27 | 10.02 | 10.23 | 13,365 | -0.04(-0.39%) |
May 06, 2021 | 10.24 | 10.49 | 10.24 | 10.27 | 6,787 | +0.16(+1.58%) |
May 05, 2021 | 10.16 | 10.42 | 10.11 | 10.11 | 3,624 | -0.20(-1.94%) |
May 04, 2021 | 10.11 | 10.31 | 10.10 | 10.31 | 2,279 | -0.10(-1.01%) |
May 03, 2021 | 10.17 | 10.47 | 10.05 | 10.41 | 9,536 | +0.22(+2.21%) |
Apr 30, 2021 | 10.18 | 10.30 | 10.08 | 10.19 | 5,900 | -0.07(-0.68%) |
Apr 29, 2021 | 10.60 | 10.60 | 10.10 | 10.26 | 14,782 | -0.34(-3.21%) |
Apr 28, 2021 | 10.42 | 10.60 | 10.23 | 10.60 | 3,972 | +0.15(+1.44%) |
Apr 27, 2021 | 10.45 | 10.52 | 10.25 | 10.45 | 12,896 | +0.14(+1.36%) |
Apr 26, 2021 | 10.64 | 10.64 | 10.30 | 10.31 | 3,094 | -0.22(-2.09%) |
Apr 23, 2021 | 10.52 | 10.75 | 10.19 | 10.53 | 12,600 | +0.15(+1.45%) |
Apr 22, 2021 | 10.50 | 10.53 | 10.34 | 10.38 | 6,532 | +0.06(+0.58%) |
Apr 21, 2021 | 10.33 | 10.54 | 10.18 | 10.32 | 16,045 | -0.10(-0.96%) |
Apr 20, 2021 | 10.67 | 10.74 | 10.29 | 10.42 | 12,705 | -0.12(-1.14%) |
Apr 19, 2021 | 10.70 | 10.78 | 10.50 | 10.54 | 11,626 | -0.20(-1.86%) |
Apr 16, 2021 | 10.74 | 10.79 | 10.55 | 10.74 | 30,600 | +0.19(+1.80%) |
Apr 15, 2021 | 10.61 | 10.79 | 10.39 | 10.55 | 26,272 | -0.05(-0.47%) |
Apr 14, 2021 | 10.61 | 10.70 | 10.55 | 10.60 | 30,846 | -0.08(-0.75%) |
Apr 13, 2021 | 10.61 | 10.82 | 10.54 | 10.68 | 19,363 | +0.13(+1.23%) |
Apr 12, 2021 | 10.60 | 10.68 | 10.55 | 10.55 | 13,720 | -0.09(-0.85%) |
Apr 09, 2021 | 10.81 | 10.85 | 10.55 | 10.64 | 20,600 | -0.13(-1.21%) |
Apr 08, 2021 | 10.71 | 10.82 | 10.55 | 10.77 | 16,850 | +0.19(+1.80%) |
Apr 07, 2021 | 10.58 | 10.87 | 10.52 | 10.58 | 45,468 | -0.08(-0.75%) |
Apr 06, 2021 | 10.39 | 10.98 | 10.20 | 10.66 | 90,281 | +0.36(+3.50%) |
Apr 05, 2021 | 10.11 | 10.39 | 10.01 | 10.30 | 15,040 | +0.18(+1.78%) |
Apr 01, 2021 | 10.18 | 10.30 | 9.965 | 10.12 | 10,000 | +0.20(+2.02%) |
Mar 31, 2021 | 10.23 | 10.32 | 9.920 | 9.920 | 17,023 | -0.36(-3.50%) |
Mar 30, 2021 | 10.28 | 10.29 | 10.00 | 10.28 | 14,190 | +0.20(+1.98%) |
Mar 29, 2021 | 10.07 | 10.23 | 9.800 | 10.08 | 18,413 | -0.06(-0.59%) |
Mar 26, 2021 | 10.18 | 10.18 | 9.955 | 10.14 | 6,400 | +0.09(+0.90%) |
Mar 25, 2021 | 10.08 | 10.38 | 9.850 | 10.05 | 28,669 | -0.19(-1.86%) |
Mar 24, 2021 | 10.27 | 10.27 | 10.01 | 10.24 | 2,995 | +0.09(+0.89%) |
Mar 23, 2021 | 10.20 | 10.49 | 10.15 | 10.15 | 4,077 | -0.23(-2.22%) |
Mar 22, 2021 | 10.79 | 10.79 | 10.27 | 10.38 | 10,088 | -0.30(-2.81%) |
Mar 19, 2021 | 10.60 | 10.70 | 10.50 | 10.68 | 13,400 | +0.01(+0.09%) |
Mar 18, 2021 | 10.66 | 10.70 | 10.37 | 10.67 | 12,536 | +0.03(+0.28%) |
Mar 17, 2021 | 10.28 | 10.84 | 10.21 | 10.64 | 28,713 | +0.34(+3.30%) |
Mar 16, 2021 | 10.26 | 10.36 | 10.15 | 10.30 | 8,845 | +0.12(+1.18%) |
Mar 15, 2021 | 10.43 | 10.43 | 10.18 | 10.18 | 8,058 | -0.19(-1.83%) |
Mar 12, 2021 | 10.36 | 10.49 | 10.22 | 10.37 | 5,800 | +0.17(+1.67%) |
Mar 11, 2021 | 10.42 | 10.51 | 10.20 | 10.20 | 6,293 | -0.20(-1.92%) |
Mar 10, 2021 | 10.22 | 10.58 | 10.05 | 10.40 | 9,242 | +0.30(+2.97%) |
Mar 09, 2021 | 10.15 | 10.19 | 10.00 | 10.10 | 11,051 | -0.05(-0.49%) |
Mar 08, 2021 | 9.840 | 10.34 | 9.840 | 10.15 | 14,115 | +0.31(+3.15%) |
Mar 05, 2021 | 10.37 | 10.37 | 9.800 | 9.840 | 35,200 | -0.43(-4.19%) |
Mar 04, 2021 | 10.73 | 10.92 | 10.22 | 10.27 | 20,073 | -0.56(-5.17%) |
Mar 03, 2021 | 10.60 | 10.86 | 10.60 | 10.83 | 9,477 | +0.21(+1.98%) |
Mar 02, 2021 | 10.63 | 10.95 | 10.52 | 10.62 | 21,118 | -0.03(-0.28%) |