Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.27 | 11.28 | 11.11 | 11.27 | 195,372 | +0.03(+0.31%) |
May 27, 2021 | 11.23 | 11.34 | 11.21 | 11.24 | 415,046 | +0.19(+1.71%) |
May 26, 2021 | 10.91 | 11.06 | 10.87 | 11.05 | 325,092 | +0.18(+1.66%) |
May 25, 2021 | 11.25 | 11.30 | 10.86 | 10.87 | 529,883 | -0.36(-3.22%) |
May 24, 2021 | 11.39 | 11.43 | 11.17 | 11.23 | 234,909 | -0.12(-1.06%) |
May 21, 2021 | 11.32 | 11.39 | 11.26 | 11.35 | 306,049 | +0.09(+0.84%) |
May 20, 2021 | 11.34 | 11.35 | 11.12 | 11.26 | 306,655 | -0.05(-0.46%) |
May 19, 2021 | 11.32 | 11.32 | 11.15 | 11.31 | 388,246 | -0.10(-0.90%) |
May 18, 2021 | 11.58 | 11.69 | 11.39 | 11.41 | 323,854 | -0.20(-1.70%) |
May 17, 2021 | 11.39 | 11.84 | 11.38 | 11.61 | 569,304 | +0.22(+1.96%) |
May 14, 2021 | 11.32 | 11.39 | 11.22 | 11.38 | 260,935 | +0.15(+1.38%) |
May 13, 2021 | 10.67 | 11.29 | 10.67 | 11.23 | 441,185 | +0.40(+3.73%) |
May 12, 2021 | 11.10 | 11.20 | 10.79 | 10.83 | 277,916 | -0.21(-1.87%) |
May 11, 2021 | 11.20 | 11.24 | 11.01 | 11.03 | 249,233 | -0.14(-1.23%) |
May 10, 2021 | 11.22 | 11.42 | 11.16 | 11.17 | 380,061 | -0.05(-0.46%) |
May 07, 2021 | 11.07 | 11.24 | 10.80 | 11.22 | 255,922 | -0.01(-0.08%) |
May 06, 2021 | 11.23 | 11.33 | 11.09 | 11.23 | 273,124 | +0.02(+0.15%) |
May 05, 2021 | 11.20 | 11.23 | 11.04 | 11.21 | 255,927 | +0.04(+0.38%) |
May 04, 2021 | 11.10 | 11.21 | 11.01 | 11.17 | 311,008 | +0.08(+0.70%) |
May 03, 2021 | 11.07 | 11.42 | 10.93 | 11.09 | 292,272 | +0.10(+0.94%) |
Apr 30, 2021 | 10.72 | 11.05 | 10.71 | 10.99 | 397,505 | +0.19(+1.75%) |
Apr 29, 2021 | 10.91 | 11.01 | 10.77 | 10.80 | 270,482 | -0.03(-0.24%) |
Apr 28, 2021 | 10.79 | 10.97 | 10.75 | 10.83 | 209,050 | +0.03(+0.24%) |
Apr 27, 2021 | 10.83 | 10.90 | 10.75 | 10.80 | 209,364 | -0.04(-0.40%) |
Apr 26, 2021 | 10.94 | 11.09 | 10.84 | 10.84 | 274,362 | -0.07(-0.63%) |
Apr 23, 2021 | 10.65 | 10.97 | 10.62 | 10.91 | 301,443 | +0.30(+2.84%) |
Apr 22, 2021 | 10.70 | 10.75 | 10.60 | 10.61 | 242,523 | -0.08(-0.72%) |
Apr 21, 2021 | 10.46 | 10.69 | 10.46 | 10.69 | 264,689 | +0.15(+1.39%) |
Apr 20, 2021 | 10.65 | 10.73 | 10.53 | 10.54 | 281,562 | -0.15(-1.45%) |
Apr 19, 2021 | 10.66 | 10.76 | 10.58 | 10.70 | 289,391 | +0.05(+0.48%) |
Apr 16, 2021 | 10.65 | 10.78 | 10.63 | 10.65 | 302,955 | +0.02(+0.16%) |
Apr 15, 2021 | 10.61 | 10.67 | 10.46 | 10.63 | 245,315 | +0.03(+0.24%) |
Apr 14, 2021 | 10.44 | 10.70 | 10.44 | 10.60 | 269,983 | +0.15(+1.44%) |
Apr 13, 2021 | 10.64 | 10.64 | 10.41 | 10.45 | 277,169 | -0.18(-1.74%) |
Apr 12, 2021 | 10.54 | 10.73 | 10.54 | 10.64 | 196,000 | +0.10(+0.98%) |
Apr 09, 2021 | 10.58 | 10.67 | 10.52 | 10.53 | 247,597 | +0.02(+0.16%) |
Apr 08, 2021 | 10.42 | 10.54 | 10.29 | 10.52 | 179,214 | +0.05(+0.49%) |
Apr 07, 2021 | 10.53 | 10.67 | 10.44 | 10.46 | 258,405 | -0.08(-0.73%) |
Apr 06, 2021 | 10.58 | 10.68 | 10.52 | 10.54 | 226,595 | -0.07(-0.65%) |
Apr 05, 2021 | 10.64 | 10.70 | 10.51 | 10.61 | 243,802 | +0.06(+0.57%) |
Apr 01, 2021 | 10.33 | 10.57 | 10.32 | 10.55 | 278,997 | +0.16(+1.57%) |
Mar 31, 2021 | 10.58 | 10.62 | 10.31 | 10.39 | 601,281 | -0.22(-2.11%) |
Mar 30, 2021 | 10.65 | 10.79 | 10.55 | 10.61 | 531,346 | +0.09(+0.90%) |
Mar 29, 2021 | 10.74 | 10.90 | 10.51 | 10.52 | 463,266 | -0.33(-3.01%) |
Mar 26, 2021 | 10.84 | 10.95 | 10.76 | 10.84 | 284,696 | +0.15(+1.45%) |
Mar 25, 2021 | 10.58 | 10.77 | 10.37 | 10.69 | 331,443 | +0.21(+1.97%) |
Mar 24, 2021 | 10.58 | 10.98 | 10.48 | 10.48 | 304,001 | +0.01(+0.12%) |
Mar 23, 2021 | 10.71 | 11.04 | 10.44 | 10.47 | 451,244 | -0.36(-3.30%) |
Mar 22, 2021 | 11.01 | 11.01 | 10.72 | 10.83 | 474,016 | -0.28(-2.55%) |
Mar 19, 2021 | 10.90 | 11.14 | 10.75 | 11.11 | 2,058,234 | +0.11(+1.02%) |
Mar 18, 2021 | 11.11 | 11.33 | 10.94 | 11.00 | 480,533 | +0.02(+0.16%) |
Mar 17, 2021 | 11.11 | 11.17 | 10.90 | 10.98 | 501,864 | +0.00(+0.00%) |
Mar 16, 2021 | 11.13 | 11.15 | 10.84 | 10.98 | 335,699 | -0.16(-1.47%) |
Mar 15, 2021 | 11.36 | 11.36 | 10.99 | 11.14 | 375,150 | -0.21(-1.82%) |
Mar 12, 2021 | 11.30 | 11.47 | 11.21 | 11.35 | 281,905 | +0.16(+1.46%) |
Mar 11, 2021 | 11.22 | 11.22 | 10.94 | 11.19 | 328,410 | -0.02(-0.15%) |
Mar 10, 2021 | 11.09 | 11.25 | 10.96 | 11.20 | 421,799 | +0.20(+1.80%) |
Mar 09, 2021 | 11.14 | 11.14 | 10.87 | 11.01 | 386,106 | -0.21(-1.84%) |
Mar 08, 2021 | 10.90 | 11.29 | 10.75 | 11.21 | 503,560 | +0.53(+4.99%) |
Mar 05, 2021 | 10.39 | 10.71 | 10.33 | 10.68 | 704,879 | +0.44(+4.28%) |
Mar 04, 2021 | 10.03 | 10.33 | 10.02 | 10.24 | 658,530 | +0.21(+2.06%) |
Mar 03, 2021 | 9.880 | 10.32 | 9.876 | 10.03 | 531,362 | +0.27(+2.73%) |
Mar 02, 2021 | 9.725 | 9.884 | 9.536 | 9.768 | 377,044 | -0.09(-0.87%) |