Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.95 | 10.95 | 10.84 | 10.88 | 27,162 | +0.01(+0.07%) |
May 27, 2021 | 10.95 | 10.95 | 10.83 | 10.87 | 26,830 | +0.02(+0.22%) |
May 26, 2021 | 10.86 | 10.86 | 10.82 | 10.85 | 11,199 | +0.03(+0.30%) |
May 25, 2021 | 10.99 | 10.99 | 10.82 | 10.82 | 37,162 | -0.08(-0.74%) |
May 24, 2021 | 10.90 | 10.90 | 10.84 | 10.90 | 8,908 | +0.08(+0.78%) |
May 21, 2021 | 10.89 | 10.89 | 10.79 | 10.81 | 14,133 | -0.00(-0.04%) |
May 20, 2021 | 10.75 | 10.82 | 10.75 | 10.82 | 5,568 | +0.10(+0.90%) |
May 19, 2021 | 10.62 | 10.74 | 10.56 | 10.72 | 53,537 | -0.10(-0.97%) |
May 18, 2021 | 10.83 | 10.87 | 10.80 | 10.83 | 24,202 | +0.06(+0.52%) |
May 17, 2021 | 10.69 | 10.79 | 10.69 | 10.77 | 11,034 | +0.02(+0.23%) |
May 14, 2021 | 10.62 | 10.77 | 10.62 | 10.74 | 28,075 | +0.13(+1.22%) |
May 13, 2021 | 10.45 | 10.65 | 10.45 | 10.61 | 18,479 | +0.14(+1.38%) |
May 12, 2021 | 10.75 | 10.75 | 10.45 | 10.47 | 41,268 | -0.31(-2.84%) |
May 11, 2021 | 10.82 | 10.85 | 10.67 | 10.78 | 24,514 | -0.12(-1.11%) |
May 10, 2021 | 10.84 | 10.94 | 10.84 | 10.90 | 70,753 | +0.04(+0.37%) |
May 07, 2021 | 10.75 | 10.86 | 10.75 | 10.86 | 18,712 | +0.10(+0.97%) |
May 06, 2021 | 10.72 | 10.79 | 10.67 | 10.75 | 23,402 | +0.02(+0.15%) |
May 05, 2021 | 10.83 | 10.83 | 10.66 | 10.74 | 48,800 | -0.02(-0.22%) |
May 04, 2021 | 10.79 | 10.81 | 10.68 | 10.76 | 35,095 | -0.04(-0.37%) |
May 03, 2021 | 10.76 | 10.82 | 10.76 | 10.80 | 101,237 | +0.04(+0.41%) |
Apr 30, 2021 | 10.78 | 10.78 | 10.72 | 10.76 | 37,137 | +0.01(+0.11%) |
Apr 29, 2021 | 10.70 | 10.78 | 10.69 | 10.74 | 17,042 | +0.05(+0.45%) |
Apr 28, 2021 | 10.70 | 10.70 | 10.65 | 10.70 | 18,786 | +0.06(+0.60%) |
Apr 27, 2021 | 10.69 | 10.70 | 10.59 | 10.63 | 39,111 | +0.02(+0.15%) |
Apr 26, 2021 | 10.63 | 10.63 | 10.58 | 10.62 | 27,652 | +0.04(+0.41%) |
Apr 23, 2021 | 10.55 | 10.60 | 10.54 | 10.57 | 17,322 | +0.07(+0.66%) |
Apr 22, 2021 | 10.59 | 10.59 | 10.48 | 10.50 | 13,221 | -0.02(-0.15%) |
Apr 21, 2021 | 10.51 | 10.56 | 10.48 | 10.52 | 10,865 | +0.03(+0.31%) |
Apr 20, 2021 | 10.58 | 10.58 | 10.46 | 10.49 | 22,609 | -0.04(-0.34%) |
Apr 19, 2021 | 10.50 | 10.54 | 10.50 | 10.52 | 15,393 | -0.01(-0.12%) |
Apr 16, 2021 | 10.56 | 10.56 | 10.48 | 10.54 | 28,413 | +0.02(+0.19%) |
Apr 15, 2021 | 10.54 | 10.54 | 10.48 | 10.52 | 19,434 | +0.04(+0.34%) |
Apr 14, 2021 | 10.50 | 10.50 | 10.44 | 10.48 | 11,092 | +0.01(+0.08%) |
Apr 13, 2021 | 10.44 | 10.47 | 10.37 | 10.47 | 14,777 | +0.06(+0.62%) |
Apr 12, 2021 | 10.39 | 10.41 | 10.38 | 10.41 | 14,665 | +0.05(+0.46%) |
Apr 09, 2021 | 10.39 | 10.42 | 10.34 | 10.36 | 14,954 | +0.01(+0.08%) |
Apr 08, 2021 | 10.34 | 10.35 | 10.29 | 10.35 | 17,378 | +0.06(+0.54%) |
Apr 07, 2021 | 10.25 | 10.33 | 10.25 | 10.30 | 16,647 | +0.00(+0.00%) |
Apr 06, 2021 | 10.28 | 10.34 | 10.26 | 10.29 | 20,897 | +0.08(+0.78%) |
Apr 05, 2021 | 10.30 | 10.30 | 10.21 | 10.21 | 24,166 | +0.01(+0.08%) |
Apr 01, 2021 | 10.19 | 10.21 | 10.15 | 10.21 | 38,346 | +0.07(+0.71%) |
Mar 31, 2021 | 10.16 | 10.16 | 10.12 | 10.13 | 9,810 | +0.01(+0.12%) |
Mar 30, 2021 | 10.09 | 10.13 | 10.06 | 10.12 | 13,255 | +0.01(+0.12%) |
Mar 29, 2021 | 10.09 | 10.13 | 10.05 | 10.11 | 16,661 | -0.00(-0.01%) |
Mar 26, 2021 | 10.06 | 10.11 | 10.06 | 10.11 | 8,020 | +0.07(+0.73%) |
Mar 25, 2021 | 9.983 | 10.04 | 9.903 | 10.04 | 11,340 | +0.03(+0.28%) |
Mar 24, 2021 | 10.06 | 10.11 | 10.01 | 10.01 | 14,013 | -0.00(-0.04%) |
Mar 23, 2021 | 10.08 | 10.09 | 9.989 | 10.01 | 15,577 | -0.09(-0.87%) |
Mar 22, 2021 | 10.12 | 10.12 | 10.05 | 10.10 | 10,253 | -0.02(-0.16%) |
Mar 19, 2021 | 10.03 | 10.13 | 10.03 | 10.12 | 3,759 | +0.10(+1.04%) |
Mar 18, 2021 | 10.21 | 10.21 | 10.01 | 10.01 | 24,056 | -0.18(-1.78%) |
Mar 17, 2021 | 10.19 | 10.20 | 10.13 | 10.20 | 15,927 | +0.04(+0.37%) |
Mar 16, 2021 | 10.24 | 10.24 | 10.14 | 10.16 | 14,872 | -0.06(-0.55%) |
Mar 15, 2021 | 10.16 | 10.25 | 10.14 | 10.21 | 18,610 | +0.10(+0.98%) |
Mar 12, 2021 | 10.13 | 10.14 | 10.06 | 10.12 | 28,321 | +0.00(+0.05%) |
Mar 11, 2021 | 10.13 | 10.13 | 10.06 | 10.11 | 29,651 | +0.05(+0.51%) |
Mar 10, 2021 | 9.991 | 10.08 | 9.991 | 10.06 | 20,010 | +0.09(+0.92%) |
Mar 09, 2021 | 9.975 | 10.01 | 9.947 | 9.967 | 19,713 | +0.05(+0.50%) |
Mar 08, 2021 | 9.863 | 9.935 | 9.823 | 9.917 | 28,549 | +0.07(+0.75%) |
Mar 05, 2021 | 9.967 | 9.967 | 9.664 | 9.843 | 25,313 | +0.01(+0.12%) |
Mar 04, 2021 | 9.959 | 9.959 | 9.743 | 9.831 | 20,782 | -0.06(-0.56%) |
Mar 03, 2021 | 9.919 | 9.919 | 9.831 | 9.887 | 13,929 | -0.00(-0.04%) |
Mar 02, 2021 | 9.883 | 9.899 | 9.836 | 9.891 | 13,272 | +0.05(+0.48%) |