Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.88 | 10.90 | 10.80 | 10.84 | 9,683,163 | +0.07(+0.65%) |
May 27, 2021 | 10.56 | 10.83 | 10.45 | 10.77 | 15,049,712 | +0.19(+1.80%) |
May 26, 2021 | 10.57 | 10.70 | 10.56 | 10.58 | 12,142,906 | +0.06(+0.57%) |
May 25, 2021 | 10.40 | 10.56 | 10.32 | 10.52 | 12,565,475 | +0.13(+1.25%) |
May 24, 2021 | 10.36 | 10.51 | 10.35 | 10.39 | 10,368,335 | +0.07(+0.68%) |
May 21, 2021 | 10.49 | 10.50 | 10.31 | 10.32 | 14,660,633 | -0.14(-1.34%) |
May 20, 2021 | 10.42 | 10.58 | 10.41 | 10.46 | 17,026,480 | +0.09(+0.87%) |
May 19, 2021 | 10.02 | 10.43 | 10.01 | 10.37 | 13,016,013 | +0.17(+1.67%) |
May 18, 2021 | 10.18 | 10.48 | 10.17 | 10.20 | 16,562,491 | +0.06(+0.59%) |
May 17, 2021 | 10.17 | 10.21 | 10.02 | 10.14 | 12,041,370 | -0.09(-0.88%) |
May 14, 2021 | 10.00 | 10.25 | 9.930 | 10.23 | 10,057,085 | +0.36(+3.65%) |
May 13, 2021 | 10.06 | 10.07 | 9.760 | 9.870 | 13,777,842 | -0.07(-0.70%) |
May 12, 2021 | 10.22 | 10.39 | 9.920 | 9.940 | 16,671,039 | -0.44(-4.24%) |
May 11, 2021 | 10.19 | 10.49 | 10.10 | 10.38 | 15,619,398 | +0.05(+0.48%) |
May 10, 2021 | 10.88 | 10.92 | 10.25 | 10.33 | 20,128,288 | -0.66(-6.01%) |
May 07, 2021 | 10.77 | 11.16 | 10.74 | 10.99 | 15,043,716 | +0.28(+2.61%) |
May 06, 2021 | 10.65 | 10.80 | 10.32 | 10.71 | 30,492,884 | +0.57(+5.62%) |
May 05, 2021 | 10.31 | 10.46 | 10.05 | 10.14 | 21,976,960 | -0.05(-0.49%) |
May 04, 2021 | 10.56 | 10.59 | 10.04 | 10.19 | 20,094,900 | -0.44(-4.14%) |
May 03, 2021 | 10.86 | 10.95 | 10.60 | 10.63 | 15,346,527 | -0.19(-1.76%) |
Apr 30, 2021 | 11.05 | 11.12 | 10.82 | 10.82 | 11,311,100 | -0.30(-2.70%) |
Apr 29, 2021 | 11.15 | 11.17 | 10.98 | 11.12 | 8,747,040 | +0.06(+0.54%) |
Apr 28, 2021 | 11.00 | 11.22 | 10.95 | 11.06 | 12,557,568 | +0.04(+0.36%) |
Apr 27, 2021 | 11.02 | 11.37 | 10.97 | 11.02 | 17,700,516 | -0.01(-0.09%) |
Apr 26, 2021 | 10.76 | 11.07 | 10.69 | 11.03 | 16,151,828 | +0.36(+3.37%) |
Apr 23, 2021 | 10.66 | 10.79 | 10.59 | 10.67 | 11,957,900 | +0.04(+0.38%) |
Apr 22, 2021 | 10.58 | 10.77 | 10.52 | 10.63 | 8,829,930 | +0.04(+0.38%) |
Apr 21, 2021 | 10.41 | 10.60 | 10.37 | 10.59 | 9,786,054 | +0.11(+1.05%) |
Apr 20, 2021 | 10.56 | 10.62 | 10.44 | 10.48 | 9,801,437 | -0.11(-1.04%) |
Apr 19, 2021 | 10.89 | 10.89 | 10.49 | 10.59 | 18,686,076 | +0.03(+0.28%) |
Apr 16, 2021 | 10.69 | 10.71 | 10.43 | 10.56 | 16,136,400 | -0.17(-1.58%) |
Apr 15, 2021 | 10.65 | 10.78 | 10.52 | 10.73 | 9,878,357 | +0.17(+1.61%) |
Apr 14, 2021 | 10.60 | 10.83 | 10.53 | 10.56 | 8,034,289 | -0.10(-0.94%) |
Apr 13, 2021 | 10.74 | 10.84 | 10.61 | 10.66 | 9,734,957 | -0.02(-0.19%) |
Apr 12, 2021 | 10.51 | 10.69 | 10.51 | 10.68 | 9,252,254 | +0.07(+0.66%) |
Apr 09, 2021 | 10.62 | 10.64 | 10.50 | 10.61 | 11,285,800 | -0.07(-0.66%) |
Apr 08, 2021 | 10.72 | 10.81 | 10.62 | 10.68 | 14,150,118 | +0.13(+1.23%) |
Apr 07, 2021 | 10.47 | 10.55 | 10.41 | 10.55 | 7,119,680 | +0.01(+0.09%) |
Apr 06, 2021 | 10.59 | 10.75 | 10.46 | 10.54 | 16,724,733 | -0.12(-1.13%) |
Apr 05, 2021 | 10.51 | 10.69 | 10.42 | 10.66 | 13,526,242 | +0.18(+1.72%) |
Apr 01, 2021 | 10.26 | 10.50 | 10.26 | 10.48 | 11,643,300 | +0.27(+2.64%) |
Mar 31, 2021 | 10.08 | 10.36 | 10.07 | 10.21 | 14,836,575 | +0.15(+1.49%) |
Mar 30, 2021 | 10.01 | 10.10 | 9.940 | 10.06 | 13,041,656 | -0.03(-0.30%) |
Mar 29, 2021 | 10.05 | 10.11 | 9.960 | 10.09 | 11,468,790 | +0.03(+0.30%) |
Mar 26, 2021 | 9.810 | 10.07 | 9.780 | 10.06 | 14,692,300 | +0.24(+2.44%) |
Mar 25, 2021 | 9.600 | 9.830 | 9.580 | 9.820 | 20,257,716 | +0.10(+1.03%) |
Mar 24, 2021 | 10.00 | 10.01 | 9.670 | 9.720 | 20,287,784 | -0.26(-2.61%) |
Mar 23, 2021 | 10.05 | 10.12 | 9.860 | 9.980 | 15,001,966 | -0.05(-0.50%) |
Mar 22, 2021 | 10.05 | 10.22 | 10.00 | 10.03 | 17,135,924 | +0.05(+0.50%) |
Mar 19, 2021 | 9.930 | 10.07 | 9.770 | 9.980 | 15,583,600 | +0.09(+0.91%) |
Mar 18, 2021 | 10.00 | 10.05 | 9.830 | 9.890 | 10,571,217 | -0.24(-2.37%) |
Mar 17, 2021 | 10.16 | 10.17 | 9.800 | 10.13 | 18,040,048 | -0.18(-1.75%) |
Mar 16, 2021 | 10.06 | 10.47 | 10.05 | 10.31 | 12,074,233 | +0.03(+0.29%) |
Mar 15, 2021 | 10.20 | 10.30 | 10.02 | 10.28 | 14,566,064 | +0.12(+1.18%) |
Mar 12, 2021 | 10.10 | 10.17 | 9.960 | 10.16 | 12,408,800 | -0.05(-0.49%) |
Mar 11, 2021 | 10.20 | 10.26 | 10.02 | 10.21 | 14,982,744 | +0.26(+2.61%) |
Mar 10, 2021 | 10.38 | 10.41 | 9.920 | 9.950 | 22,439,478 | -0.33(-3.21%) |
Mar 09, 2021 | 10.25 | 10.47 | 10.11 | 10.28 | 17,760,660 | +0.43(+4.37%) |
Mar 08, 2021 | 10.32 | 10.40 | 9.830 | 9.850 | 23,097,706 | -0.46(-4.46%) |
Mar 05, 2021 | 10.56 | 10.57 | 9.800 | 10.31 | 24,459,100 | -0.17(-1.62%) |
Mar 04, 2021 | 10.96 | 11.10 | 10.17 | 10.48 | 32,773,388 | -0.61(-5.50%) |
Mar 03, 2021 | 11.45 | 11.49 | 11.01 | 11.09 | 19,996,670 | -0.30(-2.63%) |
Mar 02, 2021 | 11.65 | 11.69 | 11.36 | 11.39 | 9,371,581 | -0.17(-1.47%) |