Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 10.40 | 10.40 | 10.40 | 9 | +0.00(+0.00%) | |
May 26, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 54,122 | +0.10(+0.97%) |
May 25, 2021 | 10.41 | 10.44 | 10.30 | 10.30 | 47,775 | -0.05(-0.48%) |
May 24, 2021 | 10.37 | 10.39 | 10.35 | 10.35 | 27,235 | +0.04(+0.39%) |
May 20, 2021 | 10.31 | 10.31 | 10.31 | 2,625 | +0.13(+1.28%) | |
May 19, 2021 | 10.12 | 10.23 | 10.05 | 10.18 | 54,685 | -0.12(-1.17%) |
May 18, 2021 | 10.42 | 10.45 | 10.30 | 10.30 | 21,648 | -0.12(-1.15%) |
May 17, 2021 | 10.34 | 10.42 | 10.34 | 10.42 | 2,983 | +0.05(+0.52%) |
May 14, 2021 | 10.38 | 10.38 | 10.32 | 10.37 | 43,293 | +0.06(+0.55%) |
May 13, 2021 | 10.22 | 10.31 | 10.22 | 10.31 | 26,718 | +0.08(+0.78%) |
May 12, 2021 | 10.21 | 10.24 | 10.21 | 10.23 | 124,026 | +0.04(+0.40%) |
May 11, 2021 | 10.27 | 10.34 | 10.19 | 10.19 | 39,937 | -0.32(-3.04%) |
May 10, 2021 | 10.51 | 10.51 | 10.51 | 10.51 | 40,987 | +0.14(+1.32%) |
May 07, 2021 | 10.39 | 10.39 | 10.37 | 10.37 | 9,310 | +0.15(+1.49%) |
May 06, 2021 | 10.34 | 10.34 | 10.22 | 10.22 | 638 | +0.02(+0.20%) |
May 05, 2021 | 10.11 | 10.20 | 10.11 | 10.20 | 417,722 | +0.26(+2.62%) |
May 04, 2021 | 10.02 | 10.02 | 9.940 | 9.940 | 25,986 | -0.07(-0.70%) |
May 03, 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 3,196 | -0.02(-0.20%) |
Apr 30, 2021 | 9.943 | 10.04 | 9.943 | 10.03 | 47,500 | -0.02(-0.20%) |
Apr 29, 2021 | 9.977 | 10.05 | 9.977 | 10.05 | 16,467 | +0.16(+1.62%) |
Apr 28, 2021 | 9.873 | 9.940 | 9.870 | 9.890 | 28,612 | +0.11(+1.12%) |
Apr 27, 2021 | 9.795 | 9.795 | 9.780 | 9.780 | 2,361 | +0.02(+0.21%) |
Apr 26, 2021 | 9.852 | 9.852 | 9.760 | 9.760 | 27,105 | +0.14(+1.46%) |
Apr 23, 2021 | 9.702 | 9.702 | 9.620 | 9.620 | 16,800 | -0.02(-0.21%) |
Apr 22, 2021 | 9.660 | 9.660 | 9.587 | 9.640 | 22,031 | +0.12(+1.26%) |
Apr 21, 2021 | 9.650 | 9.650 | 9.520 | 19,665 | -0.13(-1.34%) | |
Apr 20, 2021 | 9.607 | 9.650 | 9.510 | 9.650 | 25,344 | -0.04(-0.44%) |
Apr 19, 2021 | 9.770 | 9.770 | 9.692 | 56,477 | -0.08(-0.79%) | |
Apr 16, 2021 | 9.732 | 9.770 | 9.723 | 9.770 | 14,200 | +0.09(+0.93%) |
Apr 15, 2021 | 9.597 | 9.680 | 9.595 | 9.680 | 9,649 | -0.13(-1.33%) |
Apr 14, 2021 | 9.580 | 9.810 | 9.580 | 9.810 | 35,116 | +0.21(+2.24%) |
Apr 13, 2021 | 9.695 | 9.695 | 9.595 | 9.595 | 23,476 | -0.10(-1.08%) |
Apr 12, 2021 | 9.667 | 9.700 | 9.650 | 9.700 | 9,840 | +0.02(+0.21%) |
Apr 09, 2021 | 9.621 | 9.680 | 9.621 | 9.680 | 2,900 | +0.09(+0.94%) |
Apr 08, 2021 | 9.473 | 9.590 | 9.473 | 9.590 | 31,377 | -0.04(-0.42%) |
Apr 07, 2021 | 9.520 | 9.630 | 9.520 | 9.630 | 28,536 | +0.06(+0.63%) |
Apr 06, 2021 | 9.562 | 9.570 | 9.518 | 9.570 | 123,322 | +0.17(+1.81%) |
Apr 05, 2021 | 9.490 | 9.640 | 9.400 | 9.400 | 4,945 | -0.10(-1.05%) |
Apr 01, 2021 | 9.397 | 9.500 | 9.397 | 9.500 | 33,800 | +0.12(+1.23%) |
Mar 31, 2021 | 9.385 | 9.385 | 9.385 | 9.385 | 17,378 | -0.07(-0.69%) |
Mar 30, 2021 | 9.450 | 9.450 | 9.450 | 9.450 | 5,966 | +0.15(+1.63%) |
Mar 29, 2021 | 9.363 | 9.363 | 9.298 | 9.298 | 32,353 | -0.08(-0.90%) |
Mar 26, 2021 | 9.385 | 9.390 | 9.382 | 9.382 | 11,100 | +0.07(+0.78%) |
Mar 25, 2021 | 9.068 | 9.310 | 9.068 | 9.310 | 31,936 | +0.03(+0.32%) |
Mar 24, 2021 | 9.262 | 9.280 | 9.240 | 9.280 | 117,907 | +0.08(+0.87%) |
Mar 23, 2021 | 9.225 | 9.250 | 9.170 | 9.200 | 18,799 | -0.04(-0.43%) |
Mar 22, 2021 | 9.290 | 9.300 | 9.240 | 9.240 | 72,881 | -0.09(-0.97%) |
Mar 19, 2021 | 9.360 | 9.360 | 9.297 | 9.330 | 49,400 | -0.21(-2.22%) |
Mar 18, 2021 | 9.440 | 9.440 | 9.542 | 7,896 | +0.10(+1.08%) | |
Mar 17, 2021 | 9.340 | 9.440 | 9.340 | 9.440 | 31,968 | +0.07(+0.80%) |
Mar 16, 2021 | 9.475 | 9.475 | 9.302 | 9.365 | 20,301 | -0.03(-0.29%) |
Mar 15, 2021 | 9.540 | 9.540 | 9.390 | 9.392 | 49,470 | -0.14(-1.47%) |
Mar 12, 2021 | 9.452 | 9.452 | 9.532 | 2,000 | +0.08(+0.85%) | |
Mar 11, 2021 | 9.350 | 9.454 | 9.350 | 9.452 | 28,051 | -0.06(-0.61%) |
Mar 10, 2021 | 9.410 | 9.510 | 9.410 | 9.510 | 20,005 | +0.13(+1.39%) |
Mar 09, 2021 | 9.220 | 9.380 | 9.220 | 9.380 | 53,265 | -0.04(-0.42%) |
Mar 08, 2021 | 9.265 | 9.420 | 9.265 | 9.420 | 78,146 | +0.25(+2.73%) |
Mar 05, 2021 | 9.188 | 9.188 | 8.995 | 9.170 | 33,600 | +0.07(+0.77%) |
Mar 04, 2021 | 9.215 | 9.215 | 9.098 | 9.100 | 82,014 | -0.18(-1.94%) |
Mar 03, 2021 | 9.280 | 9.280 | 9.280 | 9.280 | 2,370 | +0.11(+1.20%) |
Mar 02, 2021 | 9.130 | 9.170 | 9.113 | 9.170 | 10,253 | +0.15(+1.61%) |