Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) | |
May 27, 2021 | 10.39 | 10.44 | 10.37 | 10.44 | 2,850 | +0.01(+0.10%) |
May 26, 2021 | 10.36 | 10.43 | 10.36 | 10.43 | 8,265 | +0.04(+0.38%) |
May 25, 2021 | 10.40 | 10.40 | 10.35 | 10.39 | 9,100 | +0.00(+0.00%) |
May 21, 2021 | 10.39 | 10.39 | 10.39 | 0 | +0.01(+0.10%) | |
May 20, 2021 | 10.36 | 10.39 | 10.36 | 10.38 | 7,194 | -0.01(-0.10%) |
May 19, 2021 | 10.39 | 10.39 | 10.39 | 10.39 | 1,110 | +0.03(+0.29%) |
May 18, 2021 | 10.37 | 10.41 | 10.36 | 10.36 | 10,602 | -0.02(-0.19%) |
May 17, 2021 | 10.36 | 10.38 | 10.36 | 10.38 | 20,195 | +0.04(+0.39%) |
May 14, 2021 | 10.33 | 10.36 | 10.33 | 10.34 | 16,750 | +0.00(+0.00%) |
May 13, 2021 | 10.36 | 10.36 | 10.34 | 10.34 | 4,350 | -0.03(-0.29%) |
May 12, 2021 | 10.37 | 10.37 | 10.35 | 10.37 | 8,107 | +0.03(+0.29%) |
May 11, 2021 | 10.36 | 10.37 | 10.34 | 10.34 | 32,869 | -0.02(-0.19%) |
May 10, 2021 | 10.34 | 10.38 | 10.33 | 10.36 | 25,710 | +0.03(+0.29%) |
May 07, 2021 | 10.34 | 10.37 | 10.32 | 10.33 | 8,502 | +0.00(+0.00%) |
May 06, 2021 | 10.38 | 10.38 | 10.33 | 10.33 | 19,100 | -0.04(-0.39%) |
May 05, 2021 | 10.35 | 10.37 | 10.33 | 10.37 | 4,468 | +0.06(+0.58%) |
May 04, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 2,200 | +0.00(+0.00%) |
May 03, 2021 | 10.35 | 10.35 | 10.30 | 10.31 | 13,600 | -0.04(-0.39%) |
Apr 30, 2021 | 10.32 | 10.35 | 10.31 | 10.35 | 16,782 | +0.01(+0.10%) |
Apr 29, 2021 | 10.35 | 10.35 | 10.32 | 10.34 | 3,300 | +0.01(+0.10%) |
Apr 28, 2021 | 10.32 | 10.33 | 10.29 | 10.33 | 10,800 | +0.01(+0.10%) |
Apr 27, 2021 | 10.34 | 10.34 | 10.31 | 10.32 | 19,100 | -0.01(-0.10%) |
Apr 26, 2021 | 10.30 | 10.34 | 10.30 | 10.33 | 15,700 | +0.02(+0.19%) |
Apr 23, 2021 | 10.30 | 10.31 | 10.29 | 10.31 | 5,800 | -0.02(-0.19%) |
Apr 22, 2021 | 10.30 | 10.33 | 10.30 | 10.33 | 3,230 | +0.02(+0.19%) |
Apr 21, 2021 | 10.35 | 10.35 | 10.30 | 10.31 | 14,300 | -0.02(-0.19%) |
Apr 20, 2021 | 10.37 | 10.37 | 10.33 | 10.33 | 32,000 | -0.05(-0.48%) |
Apr 19, 2021 | 10.38 | 10.38 | 10.34 | 10.38 | 4,470 | +0.02(+0.19%) |
Apr 16, 2021 | 10.40 | 10.40 | 10.33 | 10.36 | 11,502 | +0.00(+0.00%) |
Apr 15, 2021 | 10.40 | 10.42 | 10.35 | 10.36 | 23,979 | -0.06(-0.58%) |
Apr 14, 2021 | 10.41 | 10.43 | 10.41 | 10.42 | 6,800 | +0.02(+0.19%) |
Apr 13, 2021 | 10.39 | 10.40 | 10.38 | 10.40 | 10,431 | +0.03(+0.29%) |
Apr 12, 2021 | 10.36 | 10.37 | 10.36 | 10.37 | 7,331 | +0.02(+0.19%) |
Apr 09, 2021 | 10.45 | 10.45 | 10.32 | 10.35 | 20,500 | -0.01(-0.10%) |
Apr 08, 2021 | 10.35 | 10.40 | 10.28 | 10.36 | 7,733 | +0.01(+0.10%) |
Apr 07, 2021 | 10.33 | 10.43 | 10.33 | 10.35 | 16,902 | -0.03(-0.29%) |
Apr 06, 2021 | 10.35 | 10.39 | 10.35 | 10.38 | 7,900 | +0.00(+0.00%) |
Apr 05, 2021 | 10.31 | 10.38 | 10.31 | 10.38 | 5,500 | +0.07(+0.68%) |
Apr 01, 2021 | 10.31 | 10.31 | 10.31 | 0 | +0.02(+0.19%) | |
Mar 31, 2021 | 10.31 | 10.33 | 10.28 | 10.29 | 6,800 | -0.01(-0.10%) |
Mar 30, 2021 | 10.40 | 10.40 | 10.30 | 10.30 | 89,359 | -0.13(-1.25%) |
Mar 29, 2021 | 10.42 | 10.45 | 10.40 | 10.43 | 10,166 | +0.03(+0.29%) |
Mar 26, 2021 | 10.40 | 10.44 | 10.40 | 10.40 | 63,454 | -0.05(-0.48%) |
Mar 25, 2021 | 10.45 | 10.45 | 10.43 | 10.45 | 9,300 | +0.01(+0.10%) |
Mar 24, 2021 | 10.42 | 10.44 | 10.42 | 10.44 | 15,900 | +0.00(+0.00%) |
Mar 23, 2021 | 10.41 | 10.44 | 10.41 | 10.44 | 18,400 | +0.01(+0.10%) |
Mar 22, 2021 | 10.42 | 10.44 | 10.42 | 10.43 | 24,150 | +0.01(+0.10%) |
Mar 19, 2021 | 10.41 | 10.42 | 10.41 | 10.42 | 13,400 | +0.02(+0.19%) |
Mar 18, 2021 | 10.43 | 10.43 | 10.38 | 10.40 | 50,200 | -0.03(-0.29%) |
Mar 17, 2021 | 10.40 | 10.43 | 10.40 | 10.43 | 25,225 | +0.03(+0.29%) |
Mar 16, 2021 | 10.38 | 10.41 | 10.38 | 10.40 | 18,275 | +0.00(+0.00%) |
Mar 15, 2021 | 10.39 | 10.41 | 10.36 | 10.40 | 58,400 | +0.01(+0.10%) |
Mar 12, 2021 | 10.35 | 10.39 | 10.34 | 10.39 | 23,900 | +0.02(+0.19%) |
Mar 11, 2021 | 10.36 | 10.37 | 10.33 | 10.37 | 34,898 | +0.00(+0.00%) |
Mar 10, 2021 | 10.34 | 10.37 | 10.33 | 10.37 | 8,747 | +0.00(+0.00%) |
Mar 09, 2021 | 10.34 | 10.37 | 10.32 | 10.37 | 32,400 | +0.01(+0.10%) |
Mar 08, 2021 | 10.26 | 10.36 | 10.25 | 10.36 | 29,992 | +0.03(+0.29%) |
Mar 05, 2021 | 10.26 | 10.33 | 10.26 | 10.33 | 12,645 | +0.06(+0.58%) |
Mar 04, 2021 | 10.23 | 10.27 | 10.23 | 10.27 | 36,325 | +0.00(+0.00%) |
Mar 03, 2021 | 10.23 | 10.27 | 10.23 | 10.27 | 24,900 | +0.04(+0.39%) |
Mar 02, 2021 | 10.25 | 10.25 | 10.21 | 10.23 | 5,900 | +0.00(+0.00%) |