Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.71 | 11.78 | 11.69 | 11.75 | 36,368 | +0.07(+0.59%) |
May 27, 2021 | 11.66 | 11.73 | 11.64 | 11.68 | 16,890 | +0.04(+0.37%) |
May 26, 2021 | 11.69 | 11.72 | 11.63 | 11.63 | 25,798 | -0.08(-0.66%) |
May 25, 2021 | 11.69 | 11.79 | 11.69 | 11.71 | 49,455 | -0.01(-0.07%) |
May 24, 2021 | 11.71 | 11.79 | 11.67 | 11.72 | 47,184 | +0.02(+0.15%) |
May 21, 2021 | 11.70 | 11.78 | 11.63 | 11.70 | 22,950 | +0.03(+0.22%) |
May 20, 2021 | 11.54 | 11.93 | 11.52 | 11.68 | 57,947 | +0.22(+1.94%) |
May 19, 2021 | 11.41 | 11.56 | 11.11 | 11.45 | 42,097 | -0.08(-0.67%) |
May 18, 2021 | 11.56 | 11.64 | 11.48 | 11.53 | 25,444 | +0.01(+0.07%) |
May 17, 2021 | 11.47 | 11.57 | 11.45 | 11.52 | 20,033 | -0.03(-0.30%) |
May 14, 2021 | 11.42 | 11.60 | 11.42 | 11.56 | 17,626 | +0.24(+2.12%) |
May 13, 2021 | 11.23 | 11.36 | 11.21 | 11.32 | 41,717 | +0.13(+1.15%) |
May 12, 2021 | 11.26 | 11.35 | 11.13 | 11.19 | 36,980 | -0.10(-0.91%) |
May 11, 2021 | 11.29 | 11.35 | 11.21 | 11.29 | 22,122 | -0.16(-1.42%) |
May 10, 2021 | 11.55 | 11.56 | 11.40 | 11.45 | 37,695 | -0.05(-0.45%) |
May 07, 2021 | 11.28 | 11.52 | 11.28 | 11.51 | 22,326 | +0.18(+1.59%) |
May 06, 2021 | 11.29 | 11.38 | 11.23 | 11.33 | 16,323 | +0.07(+0.61%) |
May 05, 2021 | 11.26 | 11.40 | 11.22 | 11.26 | 47,534 | +0.16(+1.47%) |
May 04, 2021 | 11.10 | 11.17 | 11.02 | 11.10 | 38,247 | -0.14(-1.21%) |
May 03, 2021 | 11.19 | 11.24 | 11.08 | 11.23 | 26,430 | +0.19(+1.70%) |
Apr 30, 2021 | 11.05 | 11.16 | 10.98 | 11.04 | 100,101 | -0.13(-1.14%) |
Apr 29, 2021 | 11.24 | 11.24 | 11.08 | 11.17 | 32,859 | +0.03(+0.23%) |
Apr 28, 2021 | 11.14 | 11.21 | 11.08 | 11.15 | 75,498 | +0.01(+0.08%) |
Apr 27, 2021 | 11.12 | 11.17 | 11.07 | 11.14 | 10,564 | +0.02(+0.15%) |
Apr 26, 2021 | 11.15 | 11.18 | 11.08 | 11.12 | 23,336 | +0.02(+0.15%) |
Apr 23, 2021 | 11.07 | 11.13 | 11.04 | 11.10 | 26,638 | -0.01(-0.08%) |
Apr 22, 2021 | 11.16 | 11.19 | 11.11 | 11.11 | 18,630 | -0.05(-0.46%) |
Apr 21, 2021 | 11.02 | 11.19 | 10.99 | 11.16 | 23,002 | +0.09(+0.85%) |
Apr 20, 2021 | 11.18 | 11.19 | 11.01 | 11.07 | 45,196 | -0.18(-1.59%) |
Apr 19, 2021 | 11.24 | 11.29 | 11.22 | 11.25 | 23,192 | -0.02(-0.15%) |
Apr 16, 2021 | 11.29 | 11.30 | 11.20 | 11.27 | 16,077 | +0.04(+0.38%) |
Apr 15, 2021 | 11.15 | 11.25 | 11.15 | 11.22 | 39,141 | +0.10(+0.92%) |
Apr 14, 2021 | 11.13 | 11.13 | 11.05 | 11.12 | 34,007 | +0.03(+0.31%) |
Apr 13, 2021 | 11.07 | 11.14 | 10.96 | 11.09 | 23,391 | +0.03(+0.23%) |
Apr 12, 2021 | 11.07 | 11.14 | 11.00 | 11.06 | 50,631 | -0.07(-0.61%) |
Apr 09, 2021 | 11.09 | 11.15 | 11.06 | 11.13 | 44,006 | +0.03(+0.23%) |
Apr 08, 2021 | 11.04 | 11.10 | 10.98 | 11.10 | 59,522 | +0.07(+0.62%) |
Apr 07, 2021 | 10.96 | 11.04 | 10.96 | 11.04 | 28,220 | +0.03(+0.23%) |
Apr 06, 2021 | 10.96 | 11.04 | 10.93 | 11.01 | 45,642 | -0.04(-0.39%) |
Apr 05, 2021 | 11.02 | 11.05 | 10.91 | 11.05 | 52,076 | +0.19(+1.72%) |
Apr 01, 2021 | 10.82 | 10.90 | 10.81 | 10.86 | 41,777 | +0.09(+0.87%) |
Mar 31, 2021 | 10.83 | 10.92 | 10.77 | 10.77 | 36,021 | -0.08(-0.78%) |
Mar 30, 2021 | 10.70 | 10.93 | 10.69 | 10.86 | 26,803 | +0.08(+0.79%) |
Mar 29, 2021 | 10.81 | 10.84 | 10.68 | 10.77 | 22,992 | -0.15(-1.40%) |
Mar 26, 2021 | 10.59 | 10.92 | 10.53 | 10.92 | 50,818 | +0.31(+2.92%) |
Mar 25, 2021 | 10.64 | 10.64 | 10.53 | 10.61 | 35,047 | +0.02(+0.20%) |
Mar 24, 2021 | 10.68 | 10.68 | 10.59 | 10.59 | 26,431 | -0.03(-0.32%) |
Mar 23, 2021 | 10.69 | 10.73 | 10.62 | 10.63 | 50,064 | -0.14(-1.26%) |
Mar 22, 2021 | 10.61 | 10.78 | 10.61 | 10.76 | 38,243 | +0.06(+0.55%) |
Mar 19, 2021 | 10.75 | 10.75 | 10.61 | 10.70 | 19,926 | -0.01(-0.08%) |
Mar 18, 2021 | 10.75 | 10.88 | 10.71 | 10.71 | 51,270 | -0.10(-0.94%) |
Mar 17, 2021 | 10.75 | 10.82 | 10.72 | 10.81 | 36,669 | +0.03(+0.24%) |
Mar 16, 2021 | 10.81 | 10.81 | 10.77 | 10.79 | 27,569 | +0.00(+0.00%) |
Mar 15, 2021 | 10.75 | 10.79 | 10.70 | 10.79 | 41,577 | +0.07(+0.63%) |
Mar 12, 2021 | 10.69 | 10.74 | 10.67 | 10.72 | 28,416 | -0.10(-0.94%) |
Mar 11, 2021 | 10.80 | 10.86 | 10.73 | 10.82 | 49,512 | +0.06(+0.55%) |
Mar 10, 2021 | 10.76 | 10.77 | 10.69 | 10.76 | 21,126 | +0.06(+0.55%) |
Mar 09, 2021 | 10.64 | 10.76 | 10.64 | 10.70 | 14,559 | +0.11(+1.04%) |
Mar 08, 2021 | 10.51 | 10.63 | 10.49 | 10.59 | 53,479 | +0.10(+0.97%) |
Mar 05, 2021 | 10.52 | 10.52 | 10.32 | 10.49 | 44,333 | +0.08(+0.82%) |
Mar 04, 2021 | 10.47 | 10.59 | 10.23 | 10.41 | 59,115 | -0.05(-0.49%) |
Mar 03, 2021 | 10.43 | 10.52 | 10.40 | 10.46 | 22,181 | +0.01(+0.08%) |
Mar 02, 2021 | 10.44 | 10.51 | 10.37 | 10.45 | 22,059 | +0.01(+0.08%) |