Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.12 | 10.13 | 9.993 | 10.09 | 4,749,751 | -0.04(-0.42%) |
May 27, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 6,218,815 | +0.12(+1.18%) |
May 26, 2021 | 9.849 | 10.02 | 9.799 | 10.01 | 5,241,421 | +0.19(+1.89%) |
May 25, 2021 | 9.984 | 10.10 | 9.824 | 9.824 | 6,100,136 | -0.13(-1.35%) |
May 24, 2021 | 10.03 | 10.03 | 9.892 | 9.959 | 6,009,523 | -0.05(-0.50%) |
May 21, 2021 | 10.02 | 10.11 | 9.917 | 10.01 | 5,902,373 | +0.03(+0.34%) |
May 20, 2021 | 9.942 | 9.988 | 9.833 | 9.976 | 8,896,809 | +0.00(+0.00%) |
May 19, 2021 | 9.925 | 10.03 | 9.875 | 9.976 | 10,591,019 | -0.09(-0.92%) |
May 18, 2021 | 10.22 | 10.25 | 10.06 | 10.07 | 8,093,815 | -0.13(-1.24%) |
May 17, 2021 | 9.908 | 10.21 | 9.908 | 10.19 | 10,093,983 | +0.29(+2.89%) |
May 14, 2021 | 9.740 | 9.951 | 9.689 | 9.908 | 4,723,154 | +0.21(+2.17%) |
May 13, 2021 | 9.437 | 9.757 | 9.420 | 9.698 | 9,594,571 | +0.25(+2.68%) |
May 12, 2021 | 9.849 | 9.900 | 9.428 | 9.445 | 8,895,102 | -0.29(-2.94%) |
May 11, 2021 | 9.833 | 9.984 | 9.698 | 9.732 | 10,053,846 | -0.18(-1.79%) |
May 10, 2021 | 10.03 | 10.17 | 9.904 | 9.908 | 6,734,165 | -0.09(-0.93%) |
May 07, 2021 | 9.816 | 10.03 | 9.706 | 10.00 | 6,665,904 | +0.08(+0.85%) |
May 06, 2021 | 10.05 | 10.05 | 9.732 | 9.917 | 9,339,272 | -0.05(-0.51%) |
May 05, 2021 | 9.918 | 10.00 | 9.810 | 9.967 | 8,120,447 | +0.05(+0.50%) |
May 04, 2021 | 10.05 | 10.07 | 9.839 | 9.918 | 8,432,309 | -0.13(-1.32%) |
May 03, 2021 | 10.06 | 10.12 | 9.893 | 10.05 | 8,924,669 | +0.12(+1.17%) |
Apr 30, 2021 | 10.14 | 10.17 | 9.909 | 9.934 | 12,936,152 | -0.27(-2.69%) |
Apr 29, 2021 | 10.42 | 10.48 | 10.13 | 10.21 | 10,447,798 | -0.10(-0.97%) |
Apr 28, 2021 | 10.65 | 10.65 | 10.10 | 10.31 | 12,907,410 | -0.27(-2.59%) |
Apr 27, 2021 | 10.53 | 10.65 | 10.38 | 10.58 | 13,825,618 | +0.17(+1.68%) |
Apr 26, 2021 | 10.20 | 10.62 | 10.16 | 10.41 | 24,223,916 | +0.45(+4.50%) |
Apr 23, 2021 | 9.727 | 10.01 | 9.627 | 9.959 | 6,614,713 | +0.23(+2.39%) |
Apr 22, 2021 | 9.934 | 9.951 | 9.710 | 9.727 | 6,289,379 | -0.23(-2.34%) |
Apr 21, 2021 | 9.868 | 9.984 | 9.743 | 9.959 | 8,870,444 | +0.06(+0.59%) |
Apr 20, 2021 | 10.13 | 10.18 | 9.884 | 9.901 | 6,678,433 | -0.27(-2.69%) |
Apr 19, 2021 | 10.45 | 10.47 | 10.15 | 10.18 | 8,110,703 | -0.25(-2.39%) |
Apr 16, 2021 | 10.56 | 10.62 | 10.40 | 10.42 | 5,627,135 | -0.04(-0.40%) |
Apr 15, 2021 | 10.47 | 10.49 | 10.32 | 10.47 | 5,025,556 | -0.02(-0.16%) |
Apr 14, 2021 | 10.38 | 10.55 | 10.37 | 10.48 | 5,526,885 | +0.10(+0.96%) |
Apr 13, 2021 | 10.42 | 10.45 | 10.29 | 10.38 | 4,646,845 | -0.10(-0.95%) |
Apr 12, 2021 | 10.47 | 10.55 | 10.37 | 10.48 | 4,072,506 | +0.10(+0.96%) |
Apr 09, 2021 | 10.47 | 10.53 | 10.33 | 10.38 | 3,628,984 | +0.02(+0.16%) |
Apr 08, 2021 | 10.32 | 10.37 | 10.16 | 10.37 | 5,825,857 | -0.05(-0.48%) |
Apr 07, 2021 | 10.46 | 10.51 | 10.35 | 10.42 | 3,441,824 | -0.04(-0.40%) |
Apr 06, 2021 | 10.42 | 10.51 | 10.31 | 10.46 | 3,541,027 | -0.02(-0.24%) |
Apr 05, 2021 | 10.61 | 10.64 | 10.35 | 10.48 | 2,959,889 | -0.07(-0.63%) |
Apr 01, 2021 | 10.41 | 10.55 | 10.31 | 10.55 | 3,449,961 | +0.07(+0.63%) |
Mar 31, 2021 | 10.47 | 10.60 | 10.47 | 10.48 | 4,061,257 | -0.04(-0.39%) |
Mar 30, 2021 | 10.32 | 10.60 | 10.24 | 10.52 | 5,004,976 | +0.29(+2.84%) |
Mar 29, 2021 | 10.37 | 10.47 | 10.13 | 10.23 | 4,032,933 | -0.13(-1.28%) |
Mar 26, 2021 | 10.27 | 10.52 | 10.27 | 10.37 | 4,678,324 | +0.22(+2.21%) |
Mar 25, 2021 | 9.818 | 10.20 | 9.735 | 10.14 | 3,624,674 | +0.31(+3.12%) |
Mar 24, 2021 | 9.984 | 10.19 | 9.826 | 9.835 | 4,036,201 | -0.05(-0.50%) |
Mar 23, 2021 | 10.00 | 10.05 | 9.826 | 9.884 | 4,298,475 | -0.17(-1.65%) |
Mar 22, 2021 | 10.05 | 10.13 | 9.967 | 10.05 | 4,486,523 | -0.04(-0.41%) |
Mar 19, 2021 | 10.18 | 10.27 | 10.03 | 10.09 | 11,641,092 | -0.16(-1.54%) |
Mar 18, 2021 | 10.38 | 10.69 | 10.22 | 10.25 | 8,161,782 | +0.02(+0.16%) |
Mar 17, 2021 | 10.32 | 10.38 | 10.13 | 10.23 | 5,560,040 | +0.00(+0.00%) |
Mar 16, 2021 | 10.38 | 10.42 | 10.22 | 10.23 | 3,322,887 | -0.22(-2.07%) |
Mar 15, 2021 | 10.47 | 10.58 | 10.40 | 10.45 | 5,845,749 | +0.09(+0.88%) |
Mar 12, 2021 | 10.46 | 10.54 | 10.27 | 10.36 | 5,676,617 | +0.08(+0.81%) |
Mar 11, 2021 | 10.37 | 10.46 | 10.25 | 10.27 | 4,674,630 | -0.24(-2.29%) |
Mar 10, 2021 | 10.27 | 10.54 | 10.25 | 10.52 | 4,590,027 | +0.27(+2.59%) |
Mar 09, 2021 | 10.35 | 10.42 | 10.19 | 10.25 | 6,120,643 | -0.22(-2.14%) |
Mar 08, 2021 | 10.32 | 10.67 | 10.24 | 10.47 | 6,851,042 | +0.31(+3.02%) |
Mar 05, 2021 | 10.22 | 10.30 | 10.01 | 10.17 | 5,494,945 | +0.14(+1.41%) |
Mar 04, 2021 | 10.13 | 10.23 | 9.951 | 10.03 | 5,764,626 | -0.07(-0.66%) |
Mar 03, 2021 | 10.07 | 10.31 | 10.02 | 10.09 | 6,927,541 | +0.12(+1.25%) |
Mar 02, 2021 | 10.08 | 10.13 | 9.943 | 9.967 | 6,518,667 | -0.14(-1.40%) |