Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.88 | 10.97 | 10.86 | 10.94 | 11,314,791 | -0.12(-1.08%) |
May 27, 2021 | 10.81 | 11.07 | 10.80 | 11.06 | 13,020,626 | +0.26(+2.39%) |
May 26, 2021 | 10.54 | 10.84 | 10.53 | 10.80 | 11,883,445 | +0.10(+0.93%) |
May 25, 2021 | 10.79 | 10.84 | 10.69 | 10.70 | 10,923,935 | +0.01(+0.09%) |
May 24, 2021 | 10.65 | 10.71 | 10.60 | 10.69 | 4,845,855 | +0.08(+0.75%) |
May 21, 2021 | 10.60 | 10.66 | 10.58 | 10.61 | 10,121,612 | -0.07(-0.65%) |
May 20, 2021 | 10.38 | 10.71 | 10.34 | 10.68 | 18,218,728 | +0.30(+2.87%) |
May 19, 2021 | 10.23 | 10.41 | 10.14 | 10.38 | 11,885,190 | +0.05(+0.48%) |
May 18, 2021 | 10.44 | 10.46 | 10.33 | 10.33 | 6,273,186 | -0.10(-0.95%) |
May 17, 2021 | 10.33 | 10.44 | 10.29 | 10.43 | 7,009,595 | +0.06(+0.57%) |
May 14, 2021 | 10.27 | 10.40 | 10.26 | 10.37 | 5,802,896 | +0.17(+1.65%) |
May 13, 2021 | 9.944 | 10.21 | 9.934 | 10.20 | 5,945,962 | +0.21(+2.08%) |
May 12, 2021 | 10.09 | 10.16 | 9.974 | 9.994 | 4,378,889 | -0.03(-0.30%) |
May 11, 2021 | 9.964 | 10.09 | 9.943 | 10.02 | 5,501,612 | -0.05(-0.49%) |
May 10, 2021 | 10.17 | 10.21 | 10.07 | 10.07 | 5,549,051 | -0.24(-2.31%) |
May 07, 2021 | 10.16 | 10.31 | 10.14 | 10.31 | 7,366,535 | +0.02(+0.19%) |
May 06, 2021 | 10.23 | 10.30 | 10.19 | 10.29 | 8,059,375 | +0.00(+0.00%) |
May 05, 2021 | 10.22 | 10.30 | 10.11 | 10.29 | 5,609,517 | +0.03(+0.29%) |
May 04, 2021 | 10.34 | 10.37 | 10.15 | 10.26 | 5,818,618 | -0.21(-2.04%) |
May 03, 2021 | 10.46 | 10.53 | 10.42 | 10.48 | 4,041,557 | +0.04(+0.38%) |
Apr 30, 2021 | 10.51 | 10.51 | 10.38 | 10.44 | 5,939,412 | -0.16(-1.49%) |
Apr 29, 2021 | 10.57 | 10.63 | 10.50 | 10.59 | 6,443,938 | -0.04(-0.37%) |
Apr 28, 2021 | 10.48 | 10.66 | 10.46 | 10.63 | 7,171,181 | +0.16(+1.51%) |
Apr 27, 2021 | 10.39 | 10.49 | 10.36 | 10.48 | 6,490,729 | +0.34(+3.31%) |
Apr 26, 2021 | 10.09 | 10.29 | 10.07 | 10.14 | 10,974,383 | -0.18(-1.72%) |
Apr 23, 2021 | 9.883 | 10.33 | 9.824 | 10.32 | 19,845,072 | +0.43(+4.40%) |
Apr 22, 2021 | 9.764 | 10.13 | 9.745 | 9.883 | 18,671,342 | -0.37(-3.56%) |
Apr 21, 2021 | 9.932 | 10.25 | 9.893 | 10.25 | 8,276,360 | +0.09(+0.88%) |
Apr 20, 2021 | 10.34 | 10.37 | 10.12 | 10.16 | 9,554,805 | -0.40(-3.83%) |
Apr 19, 2021 | 10.58 | 10.64 | 10.51 | 10.56 | 4,384,444 | -0.15(-1.38%) |
Apr 16, 2021 | 10.55 | 10.71 | 10.52 | 10.71 | 5,659,964 | +0.09(+0.84%) |
Apr 15, 2021 | 10.54 | 10.62 | 10.48 | 10.62 | 5,602,429 | +0.12(+1.13%) |
Apr 14, 2021 | 10.44 | 10.59 | 10.43 | 10.50 | 6,756,251 | +0.01(+0.09%) |
Apr 13, 2021 | 10.51 | 10.52 | 10.44 | 10.49 | 6,421,756 | -0.08(-0.75%) |
Apr 12, 2021 | 10.52 | 10.60 | 10.51 | 10.57 | 4,837,310 | +0.06(+0.56%) |
Apr 09, 2021 | 10.49 | 10.55 | 10.44 | 10.51 | 12,211,246 | -0.30(-2.74%) |
Apr 08, 2021 | 10.78 | 10.84 | 10.70 | 10.81 | 5,953,397 | +0.08(+0.74%) |
Apr 07, 2021 | 10.78 | 10.83 | 10.69 | 10.73 | 9,592,370 | -0.10(-0.91%) |
Apr 06, 2021 | 10.70 | 10.83 | 10.66 | 10.83 | 18,536,430 | +0.10(+0.92%) |
Apr 05, 2021 | 10.84 | 10.86 | 10.71 | 10.73 | 7,932,815 | +0.17(+1.59%) |
Apr 01, 2021 | 10.61 | 10.74 | 10.51 | 10.56 | 16,108,327 | +0.10(+0.94%) |
Mar 31, 2021 | 10.47 | 10.55 | 10.33 | 10.47 | 19,201,186 | -0.39(-3.55%) |
Mar 30, 2021 | 10.86 | 10.95 | 10.72 | 10.85 | 24,074,336 | -0.39(-3.51%) |
Mar 29, 2021 | 11.02 | 11.40 | 10.92 | 11.25 | 31,227,212 | -1.46(-11.50%) |
Mar 26, 2021 | 13.05 | 13.17 | 12.70 | 12.71 | 8,937,884 | -0.34(-2.57%) |
Mar 25, 2021 | 12.93 | 13.08 | 12.75 | 13.04 | 5,109,955 | +0.33(+2.56%) |
Mar 24, 2021 | 12.78 | 12.92 | 12.71 | 12.72 | 3,436,850 | -0.01(-0.08%) |
Mar 23, 2021 | 12.90 | 12.96 | 12.69 | 12.73 | 3,012,647 | -0.26(-1.98%) |
Mar 22, 2021 | 12.91 | 13.00 | 12.85 | 12.98 | 2,589,771 | +0.07(+0.54%) |
Mar 19, 2021 | 12.83 | 12.95 | 12.73 | 12.91 | 2,848,669 | +0.02(+0.15%) |
Mar 18, 2021 | 13.13 | 13.24 | 12.85 | 12.89 | 3,014,168 | -0.07(-0.53%) |
Mar 17, 2021 | 12.70 | 12.96 | 12.70 | 12.96 | 4,350,549 | +0.23(+1.78%) |
Mar 16, 2021 | 12.94 | 12.96 | 12.70 | 12.74 | 2,190,857 | -0.10(-0.77%) |
Mar 15, 2021 | 12.70 | 12.84 | 12.64 | 12.83 | 3,295,201 | +0.15(+1.17%) |
Mar 12, 2021 | 12.73 | 12.93 | 12.63 | 12.69 | 7,022,869 | -0.43(-3.31%) |
Mar 11, 2021 | 13.30 | 13.30 | 13.10 | 13.12 | 4,650,699 | -0.65(-4.73%) |
Mar 10, 2021 | 13.72 | 13.82 | 13.57 | 13.77 | 3,437,450 | -0.03(-0.21%) |
Mar 09, 2021 | 13.62 | 13.91 | 13.48 | 13.80 | 3,447,705 | +0.18(+1.30%) |
Mar 08, 2021 | 13.75 | 13.79 | 13.61 | 13.62 | 2,961,499 | -0.09(-0.65%) |
Mar 05, 2021 | 13.80 | 13.80 | 13.47 | 13.71 | 5,155,864 | +0.03(+0.22%) |
Mar 04, 2021 | 13.89 | 13.96 | 13.51 | 13.68 | 6,522,606 | -0.20(-1.42%) |
Mar 03, 2021 | 13.76 | 14.07 | 13.75 | 13.88 | 4,612,159 | -0.17(-1.19%) |
Mar 02, 2021 | 14.00 | 14.14 | 13.98 | 14.05 | 3,333,479 | -0.46(-3.20%) |