Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.95 | 11.04 | 10.89 | 11.04 | 120,511 | +0.07(+0.65%) |
May 27, 2021 | 10.90 | 11.01 | 10.85 | 10.97 | 121,487 | +0.07(+0.66%) |
May 26, 2021 | 10.78 | 10.95 | 10.74 | 10.90 | 194,615 | +0.17(+1.60%) |
May 25, 2021 | 10.85 | 10.92 | 10.70 | 10.72 | 118,202 | -0.14(-1.32%) |
May 24, 2021 | 10.91 | 10.93 | 10.77 | 10.87 | 139,473 | +0.05(+0.46%) |
May 21, 2021 | 10.89 | 10.89 | 10.74 | 10.82 | 132,864 | -0.02(-0.20%) |
May 20, 2021 | 10.75 | 10.86 | 10.62 | 10.84 | 130,599 | +0.15(+1.41%) |
May 19, 2021 | 10.67 | 10.72 | 10.49 | 10.69 | 204,833 | -0.11(-1.06%) |
May 18, 2021 | 10.74 | 10.85 | 10.64 | 10.80 | 227,259 | +0.12(+1.14%) |
May 17, 2021 | 10.46 | 10.69 | 10.34 | 10.68 | 203,679 | +0.25(+2.40%) |
May 14, 2021 | 10.37 | 10.48 | 10.33 | 10.43 | 142,489 | +0.16(+1.60%) |
May 13, 2021 | 10.26 | 10.38 | 10.11 | 10.26 | 232,706 | +0.11(+1.13%) |
May 12, 2021 | 10.53 | 10.63 | 10.11 | 10.15 | 438,830 | -0.43(-4.06%) |
May 11, 2021 | 10.74 | 10.78 | 10.42 | 10.58 | 337,796 | -0.16(-1.47%) |
May 10, 2021 | 10.64 | 10.90 | 10.64 | 10.74 | 258,505 | +0.03(+0.27%) |
May 07, 2021 | 11.00 | 11.04 | 10.67 | 10.71 | 500,495 | -0.36(-3.24%) |
May 06, 2021 | 11.18 | 11.32 | 10.60 | 11.07 | 847,922 | -0.49(-4.22%) |
May 05, 2021 | 11.46 | 11.55 | 11.30 | 11.55 | 107,647 | +0.21(+1.90%) |
May 04, 2021 | 11.48 | 11.53 | 11.32 | 11.34 | 122,216 | -0.14(-1.19%) |
May 03, 2021 | 11.53 | 11.60 | 11.46 | 11.48 | 202,672 | +0.00(+0.00%) |
Apr 30, 2021 | 11.37 | 11.57 | 11.31 | 11.48 | 230,622 | +0.06(+0.57%) |
Apr 29, 2021 | 11.32 | 11.41 | 11.24 | 11.41 | 209,062 | +0.15(+1.34%) |
Apr 28, 2021 | 11.20 | 11.29 | 11.12 | 11.26 | 97,680 | +0.09(+0.77%) |
Apr 27, 2021 | 11.16 | 11.20 | 11.07 | 11.17 | 87,576 | +0.05(+0.45%) |
Apr 26, 2021 | 11.10 | 11.17 | 11.02 | 11.12 | 100,146 | +0.10(+0.91%) |
Apr 23, 2021 | 10.95 | 11.10 | 10.90 | 11.02 | 89,624 | +0.14(+1.25%) |
Apr 22, 2021 | 10.98 | 11.06 | 10.89 | 10.89 | 107,542 | -0.06(-0.59%) |
Apr 21, 2021 | 11.02 | 11.13 | 10.93 | 10.95 | 173,285 | -0.09(-0.78%) |
Apr 20, 2021 | 11.16 | 11.25 | 10.93 | 11.04 | 228,969 | -0.14(-1.22%) |
Apr 19, 2021 | 11.17 | 11.25 | 11.15 | 11.17 | 80,060 | -0.08(-0.70%) |
Apr 16, 2021 | 11.24 | 11.27 | 11.11 | 11.25 | 110,983 | +0.05(+0.45%) |
Apr 15, 2021 | 11.00 | 11.21 | 11.00 | 11.20 | 126,196 | +0.21(+1.89%) |
Apr 14, 2021 | 11.06 | 11.15 | 10.92 | 11.00 | 121,864 | -0.06(-0.58%) |
Apr 13, 2021 | 11.17 | 11.17 | 11.03 | 11.06 | 180,332 | -0.11(-1.03%) |
Apr 12, 2021 | 11.25 | 11.25 | 11.05 | 11.17 | 167,484 | +0.01(+0.13%) |
Apr 09, 2021 | 11.10 | 11.22 | 11.06 | 11.16 | 194,884 | +0.11(+0.97%) |
Apr 08, 2021 | 10.95 | 11.05 | 10.92 | 11.05 | 182,029 | +0.11(+0.98%) |
Apr 07, 2021 | 10.85 | 10.97 | 10.83 | 10.95 | 177,448 | +0.13(+1.19%) |
Apr 06, 2021 | 10.66 | 10.83 | 10.65 | 10.82 | 133,121 | +0.16(+1.55%) |
Apr 05, 2021 | 10.60 | 10.74 | 10.58 | 10.65 | 215,073 | +0.09(+0.88%) |
Apr 01, 2021 | 10.43 | 10.59 | 10.42 | 10.56 | 185,112 | +0.21(+2.01%) |
Mar 31, 2021 | 10.47 | 10.53 | 10.35 | 10.35 | 217,969 | -0.02(-0.21%) |
Mar 30, 2021 | 10.29 | 10.44 | 10.26 | 10.37 | 130,927 | +0.11(+1.05%) |
Mar 29, 2021 | 10.08 | 10.37 | 10.07 | 10.26 | 227,453 | +0.07(+0.70%) |
Mar 26, 2021 | 10.10 | 10.24 | 10.06 | 10.19 | 145,325 | +0.15(+1.50%) |
Mar 25, 2021 | 10.03 | 10.11 | 9.842 | 10.04 | 493,649 | +0.01(+0.07%) |
Mar 24, 2021 | 10.21 | 10.31 | 10.03 | 10.04 | 244,077 | -0.02(-0.21%) |
Mar 23, 2021 | 10.24 | 10.26 | 10.06 | 10.06 | 207,055 | -0.21(-2.09%) |
Mar 22, 2021 | 10.35 | 10.42 | 10.27 | 10.27 | 215,615 | -0.11(-1.10%) |
Mar 19, 2021 | 10.31 | 10.50 | 10.28 | 10.39 | 340,908 | +0.11(+1.05%) |
Mar 18, 2021 | 10.47 | 10.52 | 10.24 | 10.28 | 179,706 | -0.22(-2.11%) |
Mar 17, 2021 | 10.54 | 10.63 | 10.46 | 10.50 | 165,274 | -0.01(-0.07%) |
Mar 16, 2021 | 10.59 | 10.62 | 10.39 | 10.51 | 205,478 | -0.10(-0.95%) |
Mar 15, 2021 | 10.59 | 10.68 | 10.54 | 10.61 | 315,592 | -0.01(-0.14%) |
Mar 12, 2021 | 10.63 | 10.77 | 10.56 | 10.62 | 227,551 | +0.04(+0.41%) |
Mar 11, 2021 | 10.59 | 10.67 | 10.52 | 10.58 | 404,996 | +0.10(+0.93%) |
Mar 10, 2021 | 10.44 | 10.65 | 10.34 | 10.48 | 456,711 | +0.13(+1.28%) |
Mar 09, 2021 | 10.22 | 10.43 | 10.20 | 10.35 | 614,515 | +0.16(+1.58%) |
Mar 08, 2021 | 10.07 | 10.29 | 9.909 | 10.19 | 422,936 | +0.12(+1.18%) |
Mar 05, 2021 | 10.27 | 10.27 | 9.699 | 10.07 | 383,395 | -0.06(-0.55%) |
Mar 04, 2021 | 10.27 | 10.42 | 9.895 | 10.13 | 665,486 | -0.01(-0.14%) |
Mar 03, 2021 | 10.21 | 10.30 | 10.12 | 10.14 | 232,075 | -0.01(-0.14%) |
Mar 02, 2021 | 10.03 | 10.24 | 9.961 | 10.15 | 462,918 | +0.10(+1.04%) |