Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.86 | 10.90 | 10.76 | 10.76 | 44,645 | +0.02(+0.20%) |
May 27, 2021 | 10.77 | 10.82 | 10.74 | 10.74 | 26,422 | +0.01(+0.07%) |
May 26, 2021 | 10.66 | 10.82 | 10.62 | 10.73 | 37,293 | +0.04(+0.40%) |
May 25, 2021 | 10.79 | 10.86 | 10.63 | 10.69 | 110,940 | -0.09(-0.79%) |
May 24, 2021 | 10.65 | 10.79 | 10.51 | 10.77 | 58,331 | +0.17(+1.60%) |
May 21, 2021 | 10.45 | 10.69 | 10.44 | 10.60 | 65,342 | +0.23(+2.18%) |
May 20, 2021 | 10.38 | 10.55 | 10.32 | 10.38 | 51,836 | -0.01(-0.07%) |
May 19, 2021 | 10.54 | 10.61 | 10.36 | 10.38 | 66,900 | -0.25(-2.40%) |
May 18, 2021 | 10.84 | 10.84 | 10.64 | 10.64 | 45,192 | -0.11(-1.05%) |
May 17, 2021 | 10.72 | 10.87 | 10.72 | 10.75 | 67,879 | +0.13(+1.20%) |
May 14, 2021 | 10.39 | 10.78 | 10.39 | 10.62 | 66,885 | +0.23(+2.25%) |
May 13, 2021 | 10.57 | 10.90 | 10.34 | 10.39 | 153,203 | -0.17(-1.61%) |
May 12, 2021 | 10.55 | 10.93 | 10.55 | 10.56 | 74,775 | +0.01(+0.07%) |
May 11, 2021 | 10.54 | 10.82 | 10.52 | 10.55 | 74,618 | -0.07(-0.67%) |
May 10, 2021 | 10.69 | 10.93 | 10.62 | 10.62 | 66,490 | -0.04(-0.40%) |
May 07, 2021 | 10.65 | 10.95 | 10.62 | 10.67 | 87,270 | -0.04(-0.33%) |
May 06, 2021 | 10.72 | 10.76 | 10.42 | 10.70 | 64,276 | -0.02(-0.20%) |
May 05, 2021 | 10.51 | 10.72 | 10.37 | 10.72 | 65,832 | +0.27(+2.57%) |
May 04, 2021 | 10.45 | 10.58 | 10.30 | 10.45 | 75,299 | -0.09(-0.87%) |
May 03, 2021 | 10.31 | 10.61 | 10.27 | 10.55 | 81,385 | +0.24(+2.34%) |
Apr 30, 2021 | 10.31 | 10.70 | 10.30 | 10.31 | 111,755 | -0.41(-3.81%) |
Apr 29, 2021 | 10.72 | 10.78 | 10.58 | 10.71 | 178,774 | -0.01(-0.06%) |
Apr 28, 2021 | 10.64 | 10.79 | 10.41 | 10.72 | 136,510 | +0.17(+1.64%) |
Apr 27, 2021 | 10.31 | 10.55 | 10.28 | 10.55 | 134,398 | +0.31(+3.05%) |
Apr 26, 2021 | 10.26 | 10.40 | 10.17 | 10.23 | 126,667 | +0.09(+0.89%) |
Apr 23, 2021 | 9.992 | 10.27 | 9.974 | 10.14 | 79,551 | +0.17(+1.67%) |
Apr 22, 2021 | 9.770 | 9.999 | 9.680 | 9.978 | 141,111 | +0.34(+3.56%) |
Apr 21, 2021 | 9.798 | 9.888 | 9.541 | 9.635 | 234,544 | -0.23(-2.29%) |
Apr 20, 2021 | 9.936 | 9.936 | 9.735 | 9.860 | 98,248 | -0.12(-1.18%) |
Apr 19, 2021 | 9.888 | 10.03 | 9.735 | 9.978 | 120,878 | +0.03(+0.28%) |
Apr 16, 2021 | 9.950 | 9.992 | 9.829 | 9.950 | 46,837 | +0.01(+0.07%) |
Apr 15, 2021 | 9.936 | 9.992 | 9.805 | 9.943 | 63,436 | +0.07(+0.70%) |
Apr 14, 2021 | 9.756 | 9.985 | 9.680 | 9.874 | 159,925 | +0.10(+0.99%) |
Apr 13, 2021 | 9.714 | 9.808 | 9.569 | 9.777 | 86,210 | +0.02(+0.21%) |
Apr 12, 2021 | 9.687 | 9.812 | 9.652 | 9.756 | 69,064 | +0.07(+0.72%) |
Apr 09, 2021 | 9.832 | 9.884 | 9.680 | 9.687 | 65,428 | -0.11(-1.13%) |
Apr 08, 2021 | 9.881 | 9.881 | 9.721 | 9.798 | 24,506 | -0.09(-0.91%) |
Apr 07, 2021 | 9.735 | 9.902 | 9.666 | 9.888 | 39,840 | +0.24(+2.44%) |
Apr 06, 2021 | 9.777 | 9.930 | 9.652 | 9.652 | 33,449 | -0.06(-0.57%) |
Apr 05, 2021 | 9.742 | 9.846 | 9.645 | 9.707 | 32,273 | -0.14(-1.40%) |
Apr 01, 2021 | 9.583 | 9.916 | 9.523 | 9.846 | 48,711 | +0.37(+3.87%) |
Mar 31, 2021 | 9.499 | 9.694 | 9.374 | 9.478 | 128,224 | -0.01(-0.07%) |
Mar 30, 2021 | 9.777 | 9.805 | 9.395 | 9.485 | 52,912 | -0.12(-1.30%) |
Mar 29, 2021 | 9.721 | 9.833 | 9.506 | 9.610 | 37,376 | -0.10(-1.07%) |
Mar 26, 2021 | 9.749 | 9.749 | 9.583 | 9.714 | 31,993 | +0.07(+0.72%) |
Mar 25, 2021 | 9.645 | 9.680 | 9.395 | 9.645 | 35,355 | -0.02(-0.22%) |
Mar 24, 2021 | 9.652 | 9.839 | 9.489 | 9.666 | 39,830 | +0.10(+1.02%) |
Mar 23, 2021 | 9.548 | 9.631 | 9.388 | 9.569 | 117,470 | -0.07(-0.72%) |
Mar 22, 2021 | 9.701 | 9.749 | 9.565 | 9.638 | 40,198 | -0.06(-0.64%) |
Mar 19, 2021 | 9.749 | 9.749 | 9.569 | 9.701 | 94,972 | +0.03(+0.29%) |
Mar 18, 2021 | 9.888 | 9.888 | 9.610 | 9.673 | 51,638 | -0.22(-2.18%) |
Mar 17, 2021 | 9.867 | 9.999 | 9.638 | 9.888 | 34,786 | +0.06(+0.64%) |
Mar 16, 2021 | 10.04 | 10.04 | 9.756 | 9.825 | 73,710 | -0.31(-3.01%) |
Mar 15, 2021 | 10.22 | 10.32 | 10.05 | 10.13 | 40,408 | -0.09(-0.88%) |
Mar 12, 2021 | 10.17 | 10.40 | 10.03 | 10.22 | 75,949 | +0.05(+0.48%) |
Mar 11, 2021 | 10.31 | 10.32 | 10.11 | 10.17 | 93,969 | -0.15(-1.48%) |
Mar 10, 2021 | 10.06 | 10.42 | 9.902 | 10.32 | 105,087 | +0.26(+2.62%) |
Mar 09, 2021 | 10.09 | 10.35 | 9.895 | 10.06 | 79,417 | -0.06(-0.55%) |
Mar 08, 2021 | 10.42 | 10.42 | 9.888 | 10.12 | 115,248 | -0.22(-2.08%) |
Mar 05, 2021 | 10.17 | 10.48 | 9.957 | 10.33 | 105,925 | +0.21(+2.06%) |
Mar 04, 2021 | 10.17 | 10.37 | 9.898 | 10.12 | 97,825 | -0.01(-0.14%) |
Mar 03, 2021 | 10.14 | 10.44 | 10.11 | 10.14 | 81,870 | -0.03(-0.27%) |
Mar 02, 2021 | 10.10 | 10.23 | 9.860 | 10.17 | 62,606 | +0.07(+0.69%) |