Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.06 | 10.11 | 10.01 | 10.01 | 983,800 | -0.03(-0.33%) |
May 27, 2021 | 10.11 | 10.14 | 9.994 | 10.05 | 1,543,504 | -0.06(-0.58%) |
May 26, 2021 | 10.14 | 10.16 | 10.02 | 10.11 | 1,033,619 | -0.01(-0.13%) |
May 25, 2021 | 10.16 | 10.20 | 10.07 | 10.12 | 2,059,652 | -0.05(-0.45%) |
May 24, 2021 | 10.18 | 10.20 | 10.14 | 10.16 | 853,095 | +0.04(+0.39%) |
May 21, 2021 | 10.19 | 10.20 | 10.04 | 10.12 | 1,197,571 | -0.02(-0.19%) |
May 20, 2021 | 10.04 | 10.23 | 10.04 | 10.14 | 868,440 | +0.14(+1.38%) |
May 19, 2021 | 9.961 | 10.02 | 9.909 | 10.01 | 1,830,474 | -0.01(-0.13%) |
May 18, 2021 | 9.974 | 10.08 | 9.935 | 10.02 | 2,003,940 | +0.05(+0.53%) |
May 17, 2021 | 10.09 | 10.12 | 9.922 | 9.968 | 1,267,360 | -0.10(-0.98%) |
May 14, 2021 | 10.01 | 10.14 | 10.01 | 10.07 | 2,673,529 | +0.14(+1.45%) |
May 13, 2021 | 9.948 | 10.05 | 9.869 | 9.922 | 3,553,748 | +0.03(+0.33%) |
May 12, 2021 | 10.21 | 10.21 | 9.882 | 9.889 | 2,034,691 | -0.32(-3.14%) |
May 11, 2021 | 10.33 | 10.37 | 10.16 | 10.21 | 1,888,264 | -0.20(-1.89%) |
May 10, 2021 | 10.45 | 10.50 | 10.37 | 10.41 | 1,599,142 | -0.01(-0.06%) |
May 07, 2021 | 10.42 | 10.66 | 10.37 | 10.41 | 1,673,826 | +0.09(+0.89%) |
May 06, 2021 | 10.36 | 10.37 | 10.26 | 10.32 | 1,592,164 | +0.00(+0.00%) |
May 05, 2021 | 10.36 | 10.51 | 10.28 | 10.32 | 1,129,780 | -0.14(-1.32%) |
May 04, 2021 | 10.54 | 10.54 | 10.35 | 10.46 | 1,096,902 | -0.09(-0.87%) |
May 03, 2021 | 10.60 | 10.62 | 10.52 | 10.55 | 880,780 | -0.03(-0.25%) |
Apr 30, 2021 | 10.58 | 10.66 | 10.53 | 10.58 | 1,192,683 | +0.01(+0.12%) |
Apr 29, 2021 | 10.69 | 10.70 | 10.55 | 10.56 | 1,113,837 | -0.05(-0.43%) |
Apr 28, 2021 | 10.56 | 10.65 | 10.50 | 10.61 | 916,368 | +0.05(+0.43%) |
Apr 27, 2021 | 10.62 | 10.64 | 10.54 | 10.56 | 858,269 | -0.05(-0.49%) |
Apr 26, 2021 | 10.62 | 10.66 | 10.52 | 10.62 | 919,761 | +0.01(+0.06%) |
Apr 23, 2021 | 10.72 | 10.75 | 10.60 | 10.61 | 968,826 | -0.10(-0.92%) |
Apr 22, 2021 | 10.73 | 10.82 | 10.66 | 10.71 | 1,087,072 | +0.00(+0.00%) |
Apr 21, 2021 | 10.61 | 10.75 | 10.60 | 10.71 | 1,109,276 | +0.14(+1.30%) |
Apr 20, 2021 | 10.51 | 10.61 | 10.48 | 10.57 | 1,580,238 | +0.05(+0.50%) |
Apr 19, 2021 | 10.56 | 10.59 | 10.43 | 10.52 | 1,829,539 | -0.12(-1.17%) |
Apr 16, 2021 | 10.70 | 10.74 | 10.61 | 10.64 | 1,642,076 | -0.01(-0.12%) |
Apr 15, 2021 | 10.68 | 10.68 | 10.54 | 10.66 | 1,337,981 | +0.07(+0.62%) |
Apr 14, 2021 | 10.68 | 10.68 | 10.54 | 10.59 | 2,432,322 | -0.14(-1.34%) |
Apr 13, 2021 | 10.60 | 10.73 | 10.56 | 10.73 | 953,054 | +0.13(+1.24%) |
Apr 12, 2021 | 10.77 | 10.77 | 10.56 | 10.60 | 1,593,490 | -0.16(-1.52%) |
Apr 09, 2021 | 10.81 | 10.81 | 10.71 | 10.77 | 757,634 | +0.01(+0.12%) |
Apr 08, 2021 | 10.77 | 10.78 | 10.72 | 10.75 | 759,592 | +0.07(+0.67%) |
Apr 07, 2021 | 10.81 | 10.81 | 10.63 | 10.68 | 961,134 | -0.07(-0.61%) |
Apr 06, 2021 | 10.86 | 10.87 | 10.68 | 10.75 | 1,373,661 | -0.13(-1.21%) |
Apr 05, 2021 | 10.53 | 11.13 | 10.53 | 10.88 | 3,877,105 | +0.41(+3.95%) |
Apr 01, 2021 | 10.43 | 10.49 | 10.38 | 10.47 | 1,192,836 | +0.09(+0.82%) |
Mar 31, 2021 | 10.29 | 10.40 | 10.28 | 10.38 | 1,375,089 | +0.11(+1.08%) |
Mar 30, 2021 | 10.28 | 10.31 | 10.16 | 10.27 | 1,492,292 | +0.07(+0.71%) |
Mar 29, 2021 | 10.22 | 10.22 | 10.11 | 10.20 | 1,619,250 | +0.01(+0.13%) |
Mar 26, 2021 | 10.16 | 10.22 | 10.09 | 10.18 | 1,362,208 | +0.03(+0.32%) |
Mar 25, 2021 | 10.09 | 10.18 | 10.03 | 10.15 | 1,237,204 | +0.06(+0.64%) |
Mar 24, 2021 | 10.11 | 10.19 | 10.02 | 10.09 | 2,432,792 | -0.03(-0.25%) |
Mar 23, 2021 | 10.16 | 10.23 | 10.07 | 10.11 | 1,971,656 | +0.01(+0.06%) |
Mar 22, 2021 | 10.06 | 10.15 | 10.01 | 10.11 | 1,494,265 | +0.10(+1.02%) |
Mar 19, 2021 | 9.953 | 10.06 | 9.853 | 10.00 | 4,009,073 | +0.04(+0.39%) |
Mar 18, 2021 | 10.26 | 10.26 | 9.946 | 9.966 | 2,026,481 | -0.37(-3.54%) |
Mar 17, 2021 | 10.29 | 10.36 | 10.21 | 10.33 | 1,738,670 | -0.02(-0.19%) |
Mar 16, 2021 | 10.29 | 10.40 | 10.24 | 10.35 | 2,582,197 | +0.08(+0.81%) |
Mar 15, 2021 | 10.24 | 10.31 | 10.16 | 10.27 | 1,425,387 | +0.09(+0.88%) |
Mar 12, 2021 | 10.18 | 10.23 | 10.04 | 10.18 | 1,460,043 | -0.01(-0.13%) |
Mar 11, 2021 | 10.04 | 10.21 | 9.985 | 10.19 | 2,460,186 | +0.23(+2.32%) |
Mar 10, 2021 | 9.934 | 10.06 | 9.863 | 9.959 | 1,664,235 | +0.09(+0.91%) |
Mar 09, 2021 | 9.940 | 10.12 | 9.837 | 9.869 | 3,115,780 | +0.09(+0.92%) |
Mar 08, 2021 | 9.709 | 9.940 | 9.671 | 9.780 | 3,496,419 | +0.04(+0.46%) |
Mar 05, 2021 | 9.998 | 9.998 | 9.568 | 9.735 | 3,342,949 | -0.16(-1.62%) |
Mar 04, 2021 | 9.998 | 10.14 | 9.863 | 9.895 | 2,322,869 | -0.10(-1.03%) |
Mar 03, 2021 | 10.21 | 10.21 | 9.972 | 9.998 | 1,492,429 | -0.19(-1.82%) |
Mar 02, 2021 | 10.12 | 10.23 | 10.00 | 10.18 | 2,033,071 | +0.10(+0.95%) |