Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.58 | 10.60 | 10.47 | 10.54 | 9,507,691 | -0.07(-0.67%) |
May 27, 2021 | 10.54 | 10.62 | 10.51 | 10.61 | 17,743,376 | +0.09(+0.85%) |
May 26, 2021 | 10.42 | 10.54 | 10.42 | 10.52 | 8,175,455 | +0.05(+0.51%) |
May 25, 2021 | 10.51 | 10.59 | 10.44 | 10.47 | 7,562,091 | -0.09(-0.87%) |
May 24, 2021 | 10.67 | 10.71 | 10.53 | 10.56 | 4,219,856 | -0.04(-0.33%) |
May 21, 2021 | 10.61 | 10.72 | 10.56 | 10.60 | 4,740,779 | -0.01(-0.08%) |
May 20, 2021 | 10.57 | 10.69 | 10.57 | 10.61 | 5,690,698 | -0.02(-0.17%) |
May 19, 2021 | 10.73 | 10.75 | 10.55 | 10.62 | 5,530,506 | -0.16(-1.48%) |
May 18, 2021 | 10.83 | 10.91 | 10.76 | 10.78 | 4,902,456 | -0.09(-0.81%) |
May 17, 2021 | 10.95 | 10.98 | 10.83 | 10.87 | 6,247,837 | -0.07(-0.65%) |
May 14, 2021 | 10.95 | 11.03 | 10.91 | 10.94 | 4,821,227 | -0.01(-0.08%) |
May 13, 2021 | 10.72 | 11.02 | 10.68 | 10.95 | 8,013,698 | +0.20(+1.89%) |
May 12, 2021 | 10.94 | 11.01 | 10.73 | 10.75 | 6,193,553 | -0.22(-2.02%) |
May 11, 2021 | 11.03 | 11.09 | 10.89 | 10.97 | 5,370,621 | -0.04(-0.40%) |
May 10, 2021 | 11.12 | 11.29 | 11.01 | 11.01 | 7,623,519 | +0.00(+0.00%) |
May 07, 2021 | 11.05 | 11.07 | 10.89 | 11.01 | 5,874,575 | -0.04(-0.32%) |
May 06, 2021 | 10.91 | 11.06 | 10.85 | 11.05 | 6,971,719 | +0.19(+1.71%) |
May 05, 2021 | 10.74 | 10.89 | 10.64 | 10.86 | 9,501,876 | -0.13(-1.21%) |
May 04, 2021 | 10.49 | 11.06 | 10.49 | 10.99 | 13,341,232 | +0.57(+5.43%) |
May 03, 2021 | 10.39 | 10.53 | 10.37 | 10.43 | 8,722,839 | +0.04(+0.34%) |
Apr 30, 2021 | 10.51 | 10.51 | 10.31 | 10.39 | 14,820,482 | -0.12(-1.18%) |
Apr 29, 2021 | 10.45 | 10.53 | 10.38 | 10.52 | 5,508,150 | +0.18(+1.71%) |
Apr 28, 2021 | 10.37 | 10.48 | 10.33 | 10.34 | 4,293,466 | +0.02(+0.17%) |
Apr 27, 2021 | 10.33 | 10.35 | 10.25 | 10.32 | 5,071,997 | -0.06(-0.60%) |
Apr 26, 2021 | 10.43 | 10.48 | 10.36 | 10.38 | 4,510,314 | +0.01(+0.08%) |
Apr 23, 2021 | 10.32 | 10.43 | 10.30 | 10.38 | 6,195,872 | +0.07(+0.69%) |
Apr 22, 2021 | 10.51 | 10.54 | 10.30 | 10.30 | 6,303,164 | -0.26(-2.43%) |
Apr 21, 2021 | 10.48 | 10.62 | 10.46 | 10.56 | 4,778,860 | +0.07(+0.67%) |
Apr 20, 2021 | 10.51 | 10.54 | 10.42 | 10.49 | 4,618,167 | +0.00(+0.00%) |
Apr 19, 2021 | 10.59 | 10.59 | 10.40 | 10.49 | 4,203,009 | -0.08(-0.75%) |
Apr 16, 2021 | 10.61 | 10.68 | 10.50 | 10.57 | 7,513,803 | +0.05(+0.50%) |
Apr 15, 2021 | 10.47 | 10.56 | 10.38 | 10.52 | 3,640,579 | +0.13(+1.28%) |
Apr 14, 2021 | 10.40 | 10.45 | 10.31 | 10.38 | 3,977,269 | -0.04(-0.34%) |
Apr 13, 2021 | 10.32 | 10.46 | 10.27 | 10.42 | 7,368,797 | +0.05(+0.51%) |
Apr 12, 2021 | 10.40 | 10.46 | 10.32 | 10.37 | 4,209,069 | -0.01(-0.09%) |
Apr 09, 2021 | 10.34 | 10.39 | 10.24 | 10.38 | 3,757,975 | +0.14(+1.38%) |
Apr 08, 2021 | 10.22 | 10.32 | 10.20 | 10.23 | 4,116,699 | -0.05(-0.52%) |
Apr 07, 2021 | 10.53 | 10.53 | 10.25 | 10.29 | 6,593,607 | -0.31(-2.92%) |
Apr 06, 2021 | 10.45 | 10.60 | 10.41 | 10.60 | 4,845,961 | +0.08(+0.76%) |
Apr 05, 2021 | 10.38 | 10.53 | 10.32 | 10.52 | 4,819,716 | +0.20(+1.97%) |
Apr 01, 2021 | 10.33 | 10.33 | 10.05 | 10.31 | 7,140,934 | -0.02(-0.17%) |
Mar 31, 2021 | 10.39 | 10.41 | 10.15 | 10.33 | 8,320,147 | -0.05(-0.51%) |
Mar 30, 2021 | 10.38 | 10.43 | 10.30 | 10.38 | 5,398,657 | -0.05(-0.51%) |
Mar 29, 2021 | 10.33 | 10.51 | 10.30 | 10.44 | 7,018,877 | +0.02(+0.17%) |
Mar 26, 2021 | 10.27 | 10.43 | 10.21 | 10.42 | 5,848,554 | +0.18(+1.73%) |
Mar 25, 2021 | 10.04 | 10.30 | 9.942 | 10.24 | 6,162,476 | +0.24(+2.39%) |
Mar 24, 2021 | 10.05 | 10.15 | 9.995 | 10.00 | 6,851,028 | -0.05(-0.53%) |
Mar 23, 2021 | 10.05 | 10.24 | 9.977 | 10.06 | 8,962,466 | -0.04(-0.35%) |
Mar 22, 2021 | 9.951 | 10.16 | 9.840 | 10.09 | 8,657,608 | +0.10(+0.97%) |
Mar 19, 2021 | 9.977 | 10.18 | 9.137 | 9.995 | 41,372,328 | -0.05(-0.53%) |
Mar 18, 2021 | 10.26 | 10.27 | 10.03 | 10.05 | 8,411,011 | -0.25(-2.41%) |
Mar 17, 2021 | 10.20 | 10.33 | 10.11 | 10.30 | 6,229,677 | +0.12(+1.22%) |
Mar 16, 2021 | 10.39 | 10.41 | 10.15 | 10.17 | 8,107,740 | -0.23(-2.21%) |
Mar 15, 2021 | 10.30 | 10.41 | 10.25 | 10.40 | 8,095,815 | -0.01(-0.09%) |
Mar 12, 2021 | 10.45 | 10.47 | 10.35 | 10.41 | 4,663,354 | +0.04(+0.34%) |
Mar 11, 2021 | 10.52 | 10.53 | 10.33 | 10.38 | 6,791,575 | -0.18(-1.68%) |
Mar 10, 2021 | 10.35 | 10.63 | 10.30 | 10.55 | 6,764,332 | +0.16(+1.53%) |
Mar 09, 2021 | 10.40 | 10.46 | 10.30 | 10.39 | 9,908,196 | -0.01(-0.08%) |
Mar 08, 2021 | 10.31 | 10.60 | 10.25 | 10.40 | 7,644,152 | +0.13(+1.29%) |
Mar 05, 2021 | 10.00 | 10.29 | 9.915 | 10.27 | 6,099,319 | +0.30(+3.02%) |
Mar 04, 2021 | 10.17 | 10.25 | 9.853 | 9.968 | 8,332,786 | -0.18(-1.74%) |
Mar 03, 2021 | 10.10 | 10.21 | 10.00 | 10.15 | 6,007,012 | +0.04(+0.35%) |
Mar 02, 2021 | 9.951 | 10.18 | 9.897 | 10.11 | 6,890,878 | +0.12(+1.24%) |