Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.92 | 10.96 | 10.81 | 10.94 | 5,886,467 | -0.02(-0.21%) |
May 27, 2021 | 10.80 | 10.96 | 10.79 | 10.96 | 9,206,280 | +0.37(+3.47%) |
May 26, 2021 | 10.47 | 10.62 | 10.43 | 10.59 | 4,925,777 | +0.06(+0.60%) |
May 25, 2021 | 10.80 | 10.83 | 10.53 | 10.53 | 8,241,013 | -0.11(-1.03%) |
May 24, 2021 | 10.59 | 10.67 | 10.54 | 10.64 | 4,869,075 | +0.06(+0.59%) |
May 21, 2021 | 10.57 | 10.60 | 10.51 | 10.58 | 5,200,146 | +0.13(+1.20%) |
May 20, 2021 | 10.47 | 10.51 | 10.38 | 10.45 | 6,089,066 | +0.02(+0.15%) |
May 19, 2021 | 10.38 | 10.46 | 10.22 | 10.44 | 8,738,223 | -0.05(-0.45%) |
May 18, 2021 | 10.56 | 10.60 | 10.48 | 10.48 | 6,149,872 | +0.05(+0.53%) |
May 17, 2021 | 10.37 | 10.45 | 10.33 | 10.43 | 8,060,153 | -0.01(-0.07%) |
May 14, 2021 | 10.31 | 10.45 | 10.28 | 10.44 | 5,953,513 | +0.36(+3.57%) |
May 13, 2021 | 9.934 | 10.11 | 9.903 | 10.07 | 9,251,997 | +0.04(+0.39%) |
May 12, 2021 | 10.14 | 10.26 | 10.00 | 10.04 | 7,667,640 | -0.21(-2.06%) |
May 11, 2021 | 10.18 | 10.33 | 10.17 | 10.25 | 9,613,864 | -0.08(-0.76%) |
May 10, 2021 | 10.46 | 10.55 | 10.32 | 10.33 | 9,311,069 | -0.06(-0.60%) |
May 07, 2021 | 10.15 | 10.40 | 10.12 | 10.39 | 8,002,559 | +0.13(+1.30%) |
May 06, 2021 | 10.14 | 10.26 | 10.07 | 10.26 | 6,329,397 | +0.04(+0.38%) |
May 05, 2021 | 10.19 | 10.26 | 10.11 | 10.22 | 5,673,561 | +0.20(+1.95%) |
May 04, 2021 | 10.05 | 10.10 | 9.887 | 10.02 | 6,502,279 | -0.08(-0.78%) |
May 03, 2021 | 10.09 | 10.13 | 10.01 | 10.10 | 4,777,858 | +0.13(+1.26%) |
Apr 30, 2021 | 10.09 | 10.11 | 9.965 | 9.973 | 6,099,605 | -0.26(-2.53%) |
Apr 29, 2021 | 10.28 | 10.30 | 10.15 | 10.23 | 6,840,797 | +0.16(+1.55%) |
Apr 28, 2021 | 10.05 | 10.10 | 10.00 | 10.07 | 5,595,359 | +0.05(+0.55%) |
Apr 27, 2021 | 9.950 | 10.03 | 9.926 | 10.02 | 5,934,139 | +0.14(+1.43%) |
Apr 26, 2021 | 9.871 | 9.973 | 9.864 | 9.879 | 8,310,531 | +0.21(+2.19%) |
Apr 23, 2021 | 9.472 | 9.699 | 9.449 | 9.668 | 7,206,754 | +0.26(+2.75%) |
Apr 22, 2021 | 9.488 | 9.535 | 9.410 | 9.410 | 7,502,412 | -0.21(-2.20%) |
Apr 21, 2021 | 9.394 | 9.637 | 9.347 | 9.621 | 6,605,277 | +0.09(+0.90%) |
Apr 20, 2021 | 9.730 | 9.742 | 9.503 | 9.535 | 6,840,955 | -0.30(-3.03%) |
Apr 19, 2021 | 9.887 | 9.934 | 9.824 | 9.832 | 5,173,260 | -0.05(-0.55%) |
Apr 16, 2021 | 9.832 | 9.911 | 9.832 | 9.887 | 8,947,765 | +0.13(+1.36%) |
Apr 15, 2021 | 9.785 | 9.793 | 9.668 | 9.754 | 6,180,701 | -0.02(-0.16%) |
Apr 14, 2021 | 9.613 | 9.840 | 9.613 | 9.770 | 9,041,889 | +0.17(+1.79%) |
Apr 13, 2021 | 9.574 | 9.621 | 9.507 | 9.597 | 5,902,363 | -0.08(-0.81%) |
Apr 12, 2021 | 9.676 | 9.715 | 9.629 | 9.676 | 5,019,566 | -0.02(-0.16%) |
Apr 09, 2021 | 9.746 | 9.774 | 9.668 | 9.691 | 9,523,503 | -0.03(-0.32%) |
Apr 08, 2021 | 9.684 | 9.754 | 9.605 | 9.723 | 7,549,909 | -0.06(-0.64%) |
Apr 07, 2021 | 9.707 | 9.793 | 9.691 | 9.785 | 8,364,775 | +0.09(+0.97%) |
Apr 06, 2021 | 9.793 | 9.856 | 9.668 | 9.691 | 6,287,717 | -0.05(-0.48%) |
Apr 05, 2021 | 9.691 | 9.785 | 9.691 | 9.738 | 6,343,120 | +0.09(+0.97%) |
Apr 01, 2021 | 9.558 | 9.660 | 9.523 | 9.644 | 9,588,524 | +0.07(+0.74%) |
Mar 31, 2021 | 9.605 | 9.644 | 9.543 | 9.574 | 10,311,891 | -0.06(-0.65%) |
Mar 30, 2021 | 9.456 | 9.660 | 9.449 | 9.637 | 12,469,831 | +0.33(+3.53%) |
Mar 29, 2021 | 9.355 | 9.425 | 9.253 | 9.308 | 8,277,833 | -0.09(-1.00%) |
Mar 26, 2021 | 9.433 | 9.488 | 9.261 | 9.402 | 10,423,326 | -0.03(-0.33%) |
Mar 25, 2021 | 9.245 | 9.456 | 9.198 | 9.433 | 10,929,032 | +0.16(+1.69%) |
Mar 24, 2021 | 9.308 | 9.433 | 9.269 | 9.276 | 7,676,496 | +0.16(+1.80%) |
Mar 23, 2021 | 9.245 | 9.292 | 9.112 | 9.112 | 8,415,111 | -0.28(-3.00%) |
Mar 22, 2021 | 9.425 | 9.464 | 9.316 | 9.394 | 10,767,117 | -0.23(-2.44%) |
Mar 19, 2021 | 9.590 | 9.668 | 9.456 | 9.629 | 11,321,743 | -0.06(-0.65%) |
Mar 18, 2021 | 9.754 | 9.989 | 9.676 | 9.691 | 10,527,003 | +0.09(+0.98%) |
Mar 17, 2021 | 9.488 | 9.629 | 9.445 | 9.597 | 10,653,032 | +0.19(+2.00%) |
Mar 16, 2021 | 9.441 | 9.449 | 9.323 | 9.410 | 8,977,546 | -0.04(-0.41%) |
Mar 15, 2021 | 9.370 | 9.456 | 9.261 | 9.449 | 14,727,505 | +0.02(+0.25%) |
Mar 12, 2021 | 9.331 | 9.441 | 9.331 | 9.425 | 6,260,306 | +0.16(+1.69%) |
Mar 11, 2021 | 9.292 | 9.323 | 9.214 | 9.269 | 12,769,210 | -0.51(-5.20%) |
Mar 10, 2021 | 9.621 | 9.777 | 9.558 | 9.777 | 8,907,029 | +0.19(+1.96%) |
Mar 09, 2021 | 9.574 | 9.687 | 9.464 | 9.590 | 12,570,228 | -0.16(-1.69%) |
Mar 08, 2021 | 9.597 | 9.824 | 9.550 | 9.754 | 19,676,580 | +0.36(+3.83%) |
Mar 05, 2021 | 9.339 | 9.394 | 9.218 | 9.394 | 14,994,739 | +0.27(+2.92%) |
Mar 04, 2021 | 9.190 | 9.280 | 9.057 | 9.128 | 12,428,225 | -0.05(-0.60%) |
Mar 03, 2021 | 9.120 | 9.261 | 9.120 | 9.182 | 9,698,076 | +0.29(+3.26%) |
Mar 02, 2021 | 8.799 | 8.916 | 8.768 | 8.893 | 5,776,696 | +0.20(+2.34%) |