Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.687 | 9.687 | 9.687 | 9.687 | 106 | -0.04(-0.41%) |
May 27, 2021 | 9.753 | 9.758 | 9.725 | 9.727 | 1,598 | -0.06(-0.58%) |
May 26, 2021 | 9.783 | 9.783 | 9.783 | 9.783 | 1 | +0.01(+0.06%) |
May 25, 2021 | 9.777 | 9.777 | 9.777 | 9.777 | 64 | +0.00(+0.04%) |
May 24, 2021 | 9.762 | 9.791 | 9.762 | 9.773 | 4,773 | -0.12(-1.17%) |
May 21, 2021 | 9.885 | 9.888 | 9.885 | 9.888 | 105 | -0.03(-0.33%) |
May 20, 2021 | 9.921 | 9.921 | 9.921 | 9.921 | 0 | -0.27(-2.64%) |
May 19, 2021 | 10.20 | 10.20 | 10.19 | 10.19 | 357 | +0.19(+1.86%) |
May 18, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 158 | -0.07(-0.65%) |
May 17, 2021 | 10.08 | 10.08 | 10.07 | 10.07 | 1,069 | +0.03(+0.33%) |
May 14, 2021 | 10.19 | 10.19 | 10.04 | 10.04 | 882 | -0.32(-3.11%) |
May 13, 2021 | 10.40 | 10.40 | 10.36 | 10.36 | 1,380 | -0.18(-1.68%) |
May 12, 2021 | 10.31 | 10.53 | 10.31 | 10.53 | 1,214 | +0.33(+3.26%) |
May 11, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 368 | +0.26(+2.65%) |
May 10, 2021 | 9.939 | 9.939 | 9.939 | 9.939 | 80 | +0.11(+1.12%) |
May 07, 2021 | 10.02 | 10.06 | 9.829 | 9.829 | 5,172 | -0.25(-2.44%) |
May 06, 2021 | 10.20 | 10.20 | 10.07 | 10.07 | 268 | -0.16(-1.54%) |
May 05, 2021 | 10.23 | 10.28 | 10.22 | 10.23 | 1,428 | -0.29(-2.75%) |
May 04, 2021 | 10.56 | 10.56 | 10.52 | 10.52 | 687 | +0.31(+3.08%) |
May 03, 2021 | 10.30 | 10.33 | 10.21 | 10.21 | 471 | -0.26(-2.53%) |
Apr 30, 2021 | 10.43 | 10.48 | 10.43 | 10.47 | 1,269 | +0.27(+2.60%) |
Apr 29, 2021 | 10.09 | 10.23 | 10.09 | 10.21 | 740 | -0.01(-0.09%) |
Apr 28, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 952 | -0.04(-0.37%) |
Apr 27, 2021 | 10.27 | 10.27 | 10.25 | 10.25 | 1,862 | +0.05(+0.52%) |
Apr 26, 2021 | 10.18 | 10.20 | 10.18 | 10.20 | 321 | -0.01(-0.10%) |
Apr 23, 2021 | 10.21 | 10.21 | 10.21 | 10.21 | 105 | -0.20(-1.92%) |
Apr 22, 2021 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.04(+0.41%) |
Apr 21, 2021 | 10.64 | 10.64 | 10.37 | 10.37 | 1,052 | -0.19(-1.79%) |
Apr 20, 2021 | 10.43 | 10.56 | 10.43 | 10.56 | 1,057 | +0.35(+3.38%) |
Apr 19, 2021 | 10.23 | 10.23 | 10.20 | 10.21 | 1,481 | +0.04(+0.38%) |
Apr 16, 2021 | 10.26 | 10.26 | 10.17 | 10.17 | 1,058 | -0.16(-1.52%) |
Apr 15, 2021 | 10.40 | 10.40 | 10.33 | 10.33 | 234 | -0.08(-0.75%) |
Apr 14, 2021 | 10.41 | 10.41 | 10.41 | 10.41 | 184 | -0.11(-1.05%) |
Apr 13, 2021 | 10.52 | 10.52 | 10.52 | 10.52 | 105 | -0.12(-1.14%) |
Apr 12, 2021 | 10.55 | 10.64 | 10.55 | 10.64 | 560 | +0.12(+1.15%) |
Apr 09, 2021 | 10.58 | 10.58 | 10.52 | 10.52 | 211 | -0.07(-0.68%) |
Apr 08, 2021 | 10.50 | 10.59 | 10.50 | 10.59 | 640 | -0.11(-1.00%) |
Apr 07, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 529 | -0.07(-0.63%) |
Apr 06, 2021 | 10.74 | 10.77 | 10.74 | 10.77 | 1,092 | +0.24(+2.29%) |
Apr 05, 2021 | 10.65 | 10.65 | 10.52 | 10.52 | 1,693 | -0.32(-3.00%) |
Apr 01, 2021 | 10.95 | 10.95 | 10.85 | 10.85 | 105 | -0.29(-2.64%) |
Mar 31, 2021 | 11.14 | 11.14 | 11.14 | 11.14 | 8 | +0.09(+0.79%) |
Mar 30, 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 777 | +0.03(+0.23%) |
Mar 29, 2021 | 11.05 | 11.08 | 11.03 | 11.03 | 626 | +0.07(+0.65%) |
Mar 26, 2021 | 11.10 | 11.11 | 10.96 | 10.96 | 2,645 | -0.28(-2.47%) |
Mar 25, 2021 | 11.39 | 11.43 | 11.24 | 11.24 | 213 | -0.15(-1.35%) |
Mar 24, 2021 | 11.27 | 11.39 | 11.27 | 11.39 | 176 | +0.11(+0.95%) |
Mar 23, 2021 | 11.15 | 11.30 | 11.14 | 11.29 | 2,490 | +0.29(+2.64%) |
Mar 22, 2021 | 10.94 | 10.99 | 10.94 | 10.99 | 1,163 | -0.02(-0.19%) |
Mar 19, 2021 | 11.14 | 11.14 | 11.01 | 11.02 | 2,539 | -0.03(-0.27%) |
Mar 18, 2021 | 10.83 | 11.05 | 10.83 | 11.05 | 4,283 | +0.16(+1.47%) |
Mar 17, 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | -0.12(-1.10%) |
Mar 16, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 79 | -0.03(-0.29%) |
Mar 15, 2021 | 11.13 | 11.13 | 11.04 | 11.04 | 180 | -0.02(-0.21%) |
Mar 12, 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 105 | -0.05(-0.49%) |
Mar 11, 2021 | 11.12 | 11.12 | 11.12 | 11.12 | 212 | -0.09(-0.80%) |
Mar 10, 2021 | 11.21 | 11.26 | 11.21 | 11.21 | 1,174 | -0.12(-1.02%) |
Mar 09, 2021 | 11.36 | 11.36 | 11.29 | 11.32 | 3,426 | -0.31(-2.66%) |
Mar 08, 2021 | 11.61 | 11.63 | 11.50 | 11.63 | 8,405 | +0.09(+0.76%) |
Mar 05, 2021 | 11.59 | 11.71 | 11.55 | 11.55 | 1,798 | -0.19(-1.58%) |
Mar 04, 2021 | 11.52 | 11.82 | 11.52 | 11.73 | 10,936 | +0.24(+2.08%) |
Mar 03, 2021 | 11.43 | 11.49 | 11.43 | 11.49 | 605 | +0.13(+1.18%) |
Mar 02, 2021 | 11.38 | 11.39 | 11.33 | 11.36 | 4,291 | +0.03(+0.23%) |