Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.36 | 10.49 | 10.22 | 10.33 | 1,926,506 | -0.09(-0.85%) |
May 27, 2021 | 10.49 | 10.49 | 10.25 | 10.42 | 4,233,602 | -0.04(-0.35%) |
May 26, 2021 | 10.34 | 10.51 | 10.28 | 10.46 | 2,042,807 | +0.17(+1.65%) |
May 25, 2021 | 10.23 | 10.48 | 10.14 | 10.29 | 2,587,933 | +0.14(+1.38%) |
May 24, 2021 | 10.32 | 10.32 | 10.03 | 10.15 | 2,564,680 | -0.08(-0.79%) |
May 21, 2021 | 10.45 | 10.53 | 10.21 | 10.23 | 2,787,479 | -0.28(-2.66%) |
May 20, 2021 | 10.53 | 10.72 | 10.44 | 10.51 | 2,051,571 | +0.09(+0.85%) |
May 19, 2021 | 10.32 | 10.53 | 10.21 | 10.42 | 2,030,160 | -0.15(-1.39%) |
May 18, 2021 | 10.43 | 10.70 | 10.37 | 10.57 | 2,945,058 | +0.26(+2.50%) |
May 17, 2021 | 10.18 | 10.35 | 10.05 | 10.31 | 2,471,626 | +0.04(+0.36%) |
May 14, 2021 | 10.02 | 10.33 | 9.922 | 10.28 | 2,676,476 | +0.34(+3.41%) |
May 13, 2021 | 10.32 | 10.42 | 9.786 | 9.937 | 3,625,946 | -0.40(-3.85%) |
May 12, 2021 | 10.40 | 10.62 | 10.30 | 10.33 | 2,130,817 | -0.10(-0.92%) |
May 11, 2021 | 10.02 | 10.47 | 9.926 | 10.43 | 2,589,241 | +0.14(+1.36%) |
May 10, 2021 | 10.59 | 10.65 | 10.25 | 10.29 | 2,763,018 | -0.29(-2.78%) |
May 07, 2021 | 10.50 | 10.70 | 10.41 | 10.59 | 2,015,350 | +0.11(+1.05%) |
May 06, 2021 | 10.47 | 10.61 | 10.31 | 10.47 | 4,055,544 | +0.03(+0.28%) |
May 05, 2021 | 10.62 | 10.67 | 10.38 | 10.45 | 4,218,724 | -0.10(-0.91%) |
May 04, 2021 | 10.70 | 10.89 | 10.38 | 10.54 | 2,702,942 | -0.21(-1.99%) |
May 03, 2021 | 10.85 | 11.04 | 10.72 | 10.75 | 2,674,119 | -0.04(-0.41%) |
Apr 30, 2021 | 10.81 | 10.87 | 10.56 | 10.80 | 2,579,242 | -0.10(-0.88%) |
Apr 29, 2021 | 11.43 | 11.47 | 10.82 | 10.89 | 3,685,033 | -0.46(-4.02%) |
Apr 28, 2021 | 11.48 | 11.56 | 11.29 | 11.35 | 1,897,558 | -0.07(-0.58%) |
Apr 27, 2021 | 11.25 | 11.56 | 11.20 | 11.42 | 2,889,888 | +0.22(+1.97%) |
Apr 26, 2021 | 11.09 | 11.31 | 10.98 | 11.20 | 2,197,566 | +0.02(+0.20%) |
Apr 23, 2021 | 10.95 | 11.25 | 10.84 | 11.17 | 4,656,455 | +0.29(+2.71%) |
Apr 22, 2021 | 10.77 | 11.10 | 10.77 | 10.88 | 2,922,846 | +0.01(+0.14%) |
Apr 21, 2021 | 10.49 | 10.89 | 10.42 | 10.87 | 2,377,836 | +0.34(+3.22%) |
Apr 20, 2021 | 10.75 | 10.78 | 10.41 | 10.53 | 1,815,834 | -0.26(-2.39%) |
Apr 19, 2021 | 10.97 | 11.03 | 10.70 | 10.78 | 1,880,544 | -0.15(-1.35%) |
Apr 16, 2021 | 10.80 | 10.94 | 10.67 | 10.93 | 4,992,725 | +0.16(+1.50%) |
Apr 15, 2021 | 11.17 | 11.22 | 10.76 | 10.77 | 2,536,359 | -0.33(-2.99%) |
Apr 14, 2021 | 11.09 | 11.23 | 10.92 | 11.10 | 2,182,438 | +0.06(+0.53%) |
Apr 13, 2021 | 10.90 | 11.23 | 10.86 | 11.04 | 2,120,471 | +0.12(+1.08%) |
Apr 12, 2021 | 11.21 | 11.23 | 10.75 | 10.92 | 4,057,108 | -0.24(-2.18%) |
Apr 09, 2021 | 11.16 | 11.23 | 11.05 | 11.17 | 3,203,143 | -0.05(-0.44%) |
Apr 08, 2021 | 11.06 | 11.24 | 11.00 | 11.22 | 3,096,652 | +0.25(+2.26%) |
Apr 07, 2021 | 11.04 | 11.08 | 10.78 | 10.97 | 2,713,076 | -0.06(-0.58%) |
Apr 06, 2021 | 10.68 | 11.18 | 10.62 | 11.03 | 4,074,908 | +0.34(+3.17%) |
Apr 05, 2021 | 10.91 | 10.91 | 10.48 | 10.69 | 2,853,740 | -0.05(-0.46%) |
Apr 01, 2021 | 10.57 | 10.86 | 10.47 | 10.74 | 3,994,768 | +0.33(+3.12%) |
Mar 31, 2021 | 10.46 | 10.61 | 10.34 | 10.42 | 5,632,078 | -0.01(-0.14%) |
Mar 30, 2021 | 10.08 | 10.45 | 9.860 | 10.43 | 6,873,065 | +0.29(+2.86%) |
Mar 29, 2021 | 9.944 | 10.21 | 9.831 | 10.14 | 6,873,286 | -0.07(-0.69%) |
Mar 26, 2021 | 9.895 | 10.22 | 9.612 | 10.21 | 8,854,027 | +0.35(+3.58%) |
Mar 25, 2021 | 10.15 | 10.17 | 9.626 | 9.860 | 11,474,302 | -0.42(-4.06%) |
Mar 24, 2021 | 10.82 | 10.95 | 10.17 | 10.28 | 7,909,174 | -0.57(-5.28%) |
Mar 23, 2021 | 11.11 | 11.15 | 10.79 | 10.85 | 5,036,547 | -0.32(-2.85%) |
Mar 22, 2021 | 11.61 | 11.63 | 11.15 | 11.17 | 4,598,927 | -0.37(-3.19%) |
Mar 19, 2021 | 11.29 | 11.58 | 11.19 | 11.53 | 3,654,773 | +0.28(+2.51%) |
Mar 18, 2021 | 11.12 | 11.54 | 11.03 | 11.25 | 3,892,462 | +0.04(+0.38%) |
Mar 17, 2021 | 11.36 | 11.44 | 10.86 | 11.21 | 10,833,967 | -0.68(-5.71%) |
Mar 16, 2021 | 12.14 | 12.26 | 11.73 | 11.89 | 4,432,389 | -0.23(-1.87%) |
Mar 15, 2021 | 11.77 | 12.11 | 11.60 | 12.11 | 4,368,138 | +0.33(+2.76%) |
Mar 12, 2021 | 11.59 | 11.80 | 11.39 | 11.79 | 2,612,856 | -0.04(-0.30%) |
Mar 11, 2021 | 11.64 | 12.02 | 11.53 | 11.82 | 3,627,706 | +0.43(+3.78%) |
Mar 10, 2021 | 12.01 | 12.02 | 11.30 | 11.39 | 5,520,798 | -0.48(-4.05%) |
Mar 09, 2021 | 11.48 | 11.99 | 11.48 | 11.87 | 4,361,988 | +0.61(+5.39%) |
Mar 08, 2021 | 11.49 | 11.64 | 11.19 | 11.27 | 5,306,355 | -0.42(-3.57%) |
Mar 05, 2021 | 11.54 | 11.73 | 11.08 | 11.68 | 6,141,563 | +0.29(+2.54%) |
Mar 04, 2021 | 11.46 | 11.58 | 11.09 | 11.39 | 7,749,491 | -0.19(-1.65%) |
Mar 03, 2021 | 11.94 | 12.04 | 11.53 | 11.58 | 3,814,903 | -0.25(-2.09%) |
Mar 02, 2021 | 12.08 | 12.33 | 11.83 | 11.83 | 4,564,101 | -0.11(-0.95%) |