Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.69 | 10.71 | 10.61 | 10.65 | 6,440,406 | -0.03(-0.26%) |
May 27, 2021 | 10.56 | 10.69 | 10.56 | 10.68 | 10,178,400 | +0.15(+1.46%) |
May 26, 2021 | 10.46 | 10.54 | 10.41 | 10.52 | 3,745,583 | +0.04(+0.37%) |
May 25, 2021 | 10.52 | 10.56 | 10.48 | 10.49 | 4,825,836 | -0.05(-0.52%) |
May 24, 2021 | 10.42 | 10.54 | 10.40 | 10.54 | 6,485,997 | +0.14(+1.32%) |
May 21, 2021 | 10.39 | 10.41 | 10.35 | 10.40 | 32,582,392 | +0.12(+1.12%) |
May 20, 2021 | 10.40 | 10.42 | 10.27 | 10.29 | 8,661,929 | -0.11(-1.06%) |
May 19, 2021 | 10.45 | 10.46 | 10.29 | 10.40 | 12,083,234 | -0.25(-2.33%) |
May 18, 2021 | 10.70 | 10.74 | 10.54 | 10.64 | 9,893,249 | -0.04(-0.36%) |
May 17, 2021 | 10.61 | 10.68 | 10.61 | 10.68 | 7,907,801 | +0.12(+1.15%) |
May 14, 2021 | 10.59 | 10.61 | 10.52 | 10.56 | 5,011,372 | +0.09(+0.89%) |
May 13, 2021 | 10.54 | 10.60 | 10.41 | 10.47 | 14,915,188 | -0.29(-2.66%) |
May 12, 2021 | 10.77 | 10.86 | 10.74 | 10.76 | 15,771,153 | -0.02(-0.20%) |
May 11, 2021 | 10.63 | 10.78 | 10.61 | 10.78 | 10,828,118 | +0.12(+1.14%) |
May 10, 2021 | 10.79 | 10.79 | 10.60 | 10.66 | 7,693,466 | -0.05(-0.46%) |
May 07, 2021 | 10.63 | 10.72 | 10.60 | 10.71 | 9,311,619 | +0.08(+0.78%) |
May 06, 2021 | 10.62 | 10.63 | 10.55 | 10.62 | 11,168,279 | +0.06(+0.57%) |
May 05, 2021 | 10.59 | 10.62 | 10.54 | 10.56 | 10,063,013 | +0.03(+0.26%) |
May 04, 2021 | 10.47 | 10.54 | 10.45 | 10.54 | 13,657,218 | +0.17(+1.59%) |
May 03, 2021 | 10.35 | 10.40 | 10.33 | 10.37 | 9,257,467 | +0.12(+1.18%) |
Apr 30, 2021 | 10.24 | 10.28 | 10.18 | 10.25 | 14,698,532 | -0.09(-0.90%) |
Apr 29, 2021 | 10.39 | 10.39 | 10.27 | 10.34 | 6,101,469 | +0.07(+0.64%) |
Apr 28, 2021 | 10.25 | 10.35 | 10.23 | 10.28 | 8,443,264 | +0.01(+0.11%) |
Apr 27, 2021 | 10.23 | 10.27 | 10.16 | 10.27 | 5,516,509 | +0.10(+1.03%) |
Apr 26, 2021 | 10.06 | 10.18 | 10.04 | 10.16 | 3,568,594 | +0.08(+0.82%) |
Apr 23, 2021 | 10.01 | 10.09 | 9.996 | 10.08 | 4,944,469 | +0.06(+0.60%) |
Apr 22, 2021 | 10.00 | 10.03 | 9.935 | 10.02 | 3,641,673 | +0.08(+0.83%) |
Apr 21, 2021 | 9.880 | 10.01 | 9.864 | 9.935 | 2,232,460 | -0.04(-0.39%) |
Apr 20, 2021 | 10.04 | 10.07 | 9.897 | 9.974 | 5,534,987 | -0.03(-0.28%) |
Apr 19, 2021 | 10.09 | 10.09 | 9.979 | 10.00 | 3,589,489 | +0.01(+0.11%) |
Apr 16, 2021 | 10.02 | 10.02 | 9.968 | 9.990 | 2,763,529 | -0.01(-0.06%) |
Apr 15, 2021 | 9.946 | 10.01 | 9.913 | 9.996 | 4,066,671 | +0.07(+0.72%) |
Apr 14, 2021 | 9.809 | 9.957 | 9.796 | 9.924 | 9,034,441 | +0.24(+2.50%) |
Apr 13, 2021 | 9.665 | 9.697 | 9.655 | 9.682 | 7,126,071 | +0.09(+0.98%) |
Apr 12, 2021 | 9.633 | 9.655 | 9.567 | 9.589 | 2,754,575 | -0.01(-0.06%) |
Apr 09, 2021 | 9.589 | 9.614 | 9.567 | 9.594 | 2,659,009 | -0.02(-0.23%) |
Apr 08, 2021 | 9.567 | 9.622 | 9.528 | 9.616 | 3,412,576 | +0.05(+0.52%) |
Apr 07, 2021 | 9.534 | 9.583 | 9.462 | 9.567 | 3,594,573 | +0.01(+0.12%) |
Apr 06, 2021 | 9.594 | 9.660 | 9.534 | 9.556 | 4,510,436 | +0.06(+0.64%) |
Apr 05, 2021 | 9.611 | 9.611 | 9.407 | 9.495 | 4,970,212 | -0.15(-1.54%) |
Apr 01, 2021 | 9.616 | 9.688 | 9.484 | 9.644 | 7,938,127 | +0.16(+1.68%) |
Mar 31, 2021 | 9.440 | 9.594 | 9.440 | 9.484 | 7,874,029 | +0.02(+0.23%) |
Mar 30, 2021 | 9.479 | 9.520 | 9.429 | 9.462 | 3,652,371 | -0.12(-1.21%) |
Mar 29, 2021 | 9.506 | 9.589 | 9.468 | 9.578 | 3,666,894 | -0.01(-0.06%) |
Mar 26, 2021 | 9.539 | 9.611 | 9.528 | 9.583 | 6,032,213 | +0.23(+2.41%) |
Mar 25, 2021 | 9.440 | 9.465 | 9.303 | 9.358 | 6,473,456 | -0.21(-2.24%) |
Mar 24, 2021 | 9.490 | 9.611 | 9.468 | 9.572 | 4,371,761 | +0.25(+2.65%) |
Mar 23, 2021 | 9.440 | 9.523 | 9.325 | 9.325 | 3,596,051 | -0.28(-2.92%) |
Mar 22, 2021 | 9.622 | 9.655 | 9.587 | 9.605 | 3,468,916 | +0.00(+0.00%) |
Mar 19, 2021 | 9.468 | 9.633 | 9.406 | 9.605 | 3,692,038 | +0.17(+1.81%) |
Mar 18, 2021 | 9.759 | 9.759 | 9.341 | 9.435 | 6,774,430 | -0.46(-4.67%) |
Mar 17, 2021 | 9.875 | 9.897 | 9.803 | 9.897 | 3,031,563 | +0.00(+0.00%) |
Mar 16, 2021 | 9.869 | 9.913 | 9.825 | 9.897 | 4,496,601 | -0.04(-0.44%) |
Mar 15, 2021 | 9.908 | 9.946 | 9.853 | 9.941 | 2,636,105 | -0.03(-0.28%) |
Mar 12, 2021 | 9.952 | 9.990 | 9.924 | 9.968 | 5,050,990 | -0.02(-0.22%) |
Mar 11, 2021 | 9.913 | 10.00 | 9.880 | 9.990 | 8,339,076 | +0.13(+1.34%) |
Mar 10, 2021 | 9.792 | 9.864 | 9.759 | 9.858 | 10,116,157 | +0.06(+0.62%) |
Mar 09, 2021 | 9.842 | 9.858 | 9.776 | 9.798 | 6,613,854 | +0.01(+0.06%) |
Mar 08, 2021 | 9.847 | 9.875 | 9.789 | 9.792 | 5,988,958 | -0.13(-1.33%) |
Mar 05, 2021 | 9.869 | 9.927 | 9.820 | 9.924 | 8,543,802 | +0.21(+2.15%) |
Mar 04, 2021 | 9.627 | 9.809 | 9.572 | 9.715 | 9,620,326 | +0.14(+1.49%) |
Mar 03, 2021 | 9.556 | 9.622 | 9.517 | 9.572 | 6,289,781 | +0.07(+0.75%) |
Mar 02, 2021 | 9.556 | 9.616 | 9.492 | 9.501 | 12,463,657 | +0.03(+0.29%) |