Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.78 | 10.86 | 10.64 | 10.85 | 6,216 | -0.01(-0.07%) |
May 27, 2021 | 10.81 | 10.87 | 10.73 | 10.86 | 6,591 | +0.09(+0.81%) |
May 26, 2021 | 10.80 | 10.86 | 10.77 | 10.77 | 22,623 | +0.04(+0.37%) |
May 25, 2021 | 10.65 | 10.89 | 10.65 | 10.73 | 16,637 | +0.07(+0.67%) |
May 24, 2021 | 10.73 | 10.75 | 10.61 | 10.66 | 5,049 | -0.02(-0.22%) |
May 21, 2021 | 10.62 | 10.75 | 10.61 | 10.68 | 18,975 | +0.07(+0.67%) |
May 20, 2021 | 10.69 | 10.74 | 10.61 | 10.61 | 19,196 | -0.08(-0.74%) |
May 19, 2021 | 10.75 | 10.75 | 10.66 | 10.69 | 7,990 | -0.06(-0.59%) |
May 18, 2021 | 10.71 | 10.95 | 10.71 | 10.75 | 46,238 | -0.18(-1.67%) |
May 17, 2021 | 10.69 | 10.97 | 10.68 | 10.93 | 44,809 | +0.14(+1.33%) |
May 14, 2021 | 11.09 | 11.09 | 10.77 | 10.79 | 28,298 | -0.16(-1.45%) |
May 13, 2021 | 10.96 | 10.96 | 10.75 | 10.95 | 102,564 | +0.06(+0.58%) |
May 12, 2021 | 10.71 | 10.95 | 10.55 | 10.89 | 19,513 | +0.16(+1.48%) |
May 11, 2021 | 10.48 | 10.91 | 10.48 | 10.73 | 24,322 | +0.15(+1.42%) |
May 10, 2021 | 10.58 | 10.93 | 10.58 | 10.58 | 106,342 | -0.03(-0.30%) |
May 07, 2021 | 10.49 | 10.72 | 10.49 | 10.61 | 24,401 | +0.00(+0.00%) |
May 06, 2021 | 10.54 | 10.72 | 10.47 | 10.61 | 18,653 | +0.00(+0.00%) |
May 05, 2021 | 10.71 | 10.96 | 10.59 | 10.61 | 11,202 | -0.00(-0.00%) |
May 04, 2021 | 10.61 | 10.96 | 10.47 | 10.61 | 33,832 | +0.03(+0.30%) |
May 03, 2021 | 10.93 | 10.93 | 10.58 | 10.58 | 15,893 | -0.13(-1.26%) |
Apr 30, 2021 | 10.71 | 10.71 | 10.57 | 10.71 | 16,107 | -0.12(-1.15%) |
Apr 29, 2021 | 10.84 | 10.84 | 10.48 | 10.84 | 23,850 | +0.06(+0.59%) |
Apr 28, 2021 | 10.42 | 10.96 | 10.39 | 10.77 | 34,601 | +0.40(+3.82%) |
Apr 27, 2021 | 10.32 | 10.38 | 10.18 | 10.38 | 9,687 | +0.10(+0.99%) |
Apr 26, 2021 | 10.21 | 10.37 | 10.21 | 10.28 | 4,720 | -0.02(-0.15%) |
Apr 23, 2021 | 10.21 | 10.36 | 10.06 | 10.29 | 19,024 | +0.11(+1.10%) |
Apr 22, 2021 | 10.27 | 10.31 | 10.03 | 10.18 | 10,817 | -0.12(-1.17%) |
Apr 21, 2021 | 10.20 | 10.30 | 10.10 | 10.30 | 9,357 | +0.09(+0.88%) |
Apr 20, 2021 | 10.22 | 10.42 | 9.993 | 10.21 | 22,038 | -0.05(-0.50%) |
Apr 19, 2021 | 10.03 | 10.28 | 10.03 | 10.26 | 10,994 | -0.02(-0.23%) |
Apr 16, 2021 | 10.27 | 10.38 | 10.09 | 10.28 | 12,129 | +0.06(+0.61%) |
Apr 15, 2021 | 10.34 | 10.39 | 9.993 | 10.22 | 20,246 | -0.12(-1.14%) |
Apr 14, 2021 | 10.34 | 10.40 | 10.26 | 10.34 | 7,729 | -0.06(-0.60%) |
Apr 13, 2021 | 10.28 | 10.41 | 10.26 | 10.40 | 17,002 | +0.11(+1.03%) |
Apr 12, 2021 | 10.19 | 10.41 | 10.11 | 10.29 | 9,577 | +0.27(+2.74%) |
Apr 09, 2021 | 10.02 | 10.34 | 9.813 | 10.02 | 22,600 | +0.04(+0.35%) |
Apr 08, 2021 | 10.09 | 10.24 | 9.821 | 9.986 | 42,677 | -0.13(-1.32%) |
Apr 07, 2021 | 10.12 | 10.41 | 10.01 | 10.12 | 11,202 | -0.06(-0.62%) |
Apr 06, 2021 | 10.16 | 10.53 | 10.16 | 10.18 | 13,972 | -0.01(-0.07%) |
Apr 05, 2021 | 10.00 | 10.42 | 10.00 | 10.19 | 14,451 | +0.16(+1.64%) |
Apr 01, 2021 | 10.05 | 10.18 | 10.00 | 10.02 | 5,490 | -0.10(-0.97%) |
Mar 31, 2021 | 9.962 | 10.18 | 9.946 | 10.12 | 15,055 | +0.08(+0.76%) |
Mar 30, 2021 | 9.805 | 10.05 | 9.805 | 10.05 | 24,408 | +0.20(+1.98%) |
Mar 29, 2021 | 9.821 | 9.899 | 9.821 | 9.851 | 12,257 | -0.07(-0.72%) |
Mar 26, 2021 | 9.915 | 10.06 | 9.790 | 9.923 | 21,067 | -0.09(-0.94%) |
Mar 25, 2021 | 9.946 | 10.06 | 9.946 | 10.02 | 6,767 | +0.03(+0.31%) |
Mar 24, 2021 | 9.978 | 9.986 | 9.798 | 9.986 | 44,519 | +0.05(+0.55%) |
Mar 23, 2021 | 9.657 | 9.978 | 9.657 | 9.931 | 14,424 | +0.25(+2.59%) |
Mar 22, 2021 | 9.743 | 9.978 | 9.633 | 9.680 | 5,959 | -0.03(-0.32%) |
Mar 19, 2021 | 9.610 | 9.805 | 9.610 | 9.711 | 30,516 | -0.07(-0.72%) |
Mar 18, 2021 | 9.829 | 9.931 | 9.680 | 9.782 | 19,018 | +0.04(+0.40%) |
Mar 17, 2021 | 9.805 | 9.907 | 9.743 | 9.743 | 9,454 | -0.10(-1.03%) |
Mar 16, 2021 | 9.688 | 9.884 | 9.657 | 9.845 | 13,455 | +0.19(+1.95%) |
Mar 15, 2021 | 9.790 | 9.790 | 9.657 | 9.657 | 17,375 | -0.08(-0.80%) |
Mar 12, 2021 | 9.641 | 9.790 | 9.641 | 9.735 | 10,342 | +0.04(+0.40%) |
Mar 11, 2021 | 9.704 | 9.752 | 9.571 | 9.696 | 6,218 | +0.02(+0.16%) |
Mar 10, 2021 | 9.758 | 9.790 | 9.563 | 9.680 | 19,750 | +0.05(+0.49%) |
Mar 09, 2021 | 9.625 | 9.860 | 9.477 | 9.633 | 23,556 | +0.07(+0.74%) |
Mar 08, 2021 | 9.672 | 9.751 | 9.484 | 9.563 | 11,448 | -0.18(-1.85%) |
Mar 05, 2021 | 9.555 | 9.750 | 9.511 | 9.743 | 20,940 | +0.16(+1.63%) |
Mar 04, 2021 | 9.563 | 9.837 | 9.508 | 9.587 | 14,780 | +0.02(+0.25%) |
Mar 03, 2021 | 9.617 | 9.711 | 9.563 | 9.563 | 6,204 | +0.00(+0.00%) |
Mar 02, 2021 | 9.477 | 9.790 | 9.477 | 9.563 | 14,732 | +0.07(+0.73%) |