Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2021 | 10.83 | 10.83 | 10.83 | 0 | -0.01(-0.09%) | |
Jun 03, 2021 | 11.16 | 11.30 | 10.79 | 10.84 | 805,195 | -0.26(-2.34%) |
Jun 02, 2021 | 10.77 | 11.29 | 10.56 | 11.10 | 1,347,874 | +0.38(+3.54%) |
Jun 01, 2021 | 10.60 | 10.76 | 10.50 | 10.72 | 1,419,109 | +0.01(+0.09%) |
May 28, 2021 | 10.40 | 10.79 | 10.27 | 10.71 | 1,327,378 | +0.33(+3.18%) |
May 27, 2021 | 10.28 | 10.38 | 10.22 | 10.38 | 1,256,108 | +0.09(+0.87%) |
May 26, 2021 | 10.22 | 10.34 | 10.03 | 10.29 | 1,325,100 | +0.07(+0.68%) |
May 25, 2021 | 10.45 | 10.45 | 10.07 | 10.22 | 556,235 | -0.08(-0.78%) |
May 24, 2021 | 10.16 | 10.40 | 10.10 | 10.30 | 633,769 | +0.21(+2.08%) |
May 21, 2021 | 10.12 | 10.12 | 10.03 | 10.09 | 314,894 | +0.03(+0.30%) |
May 20, 2021 | 10.03 | 10.08 | 10.01 | 10.06 | 334,432 | +0.03(+0.30%) |
May 19, 2021 | 9.990 | 10.06 | 9.960 | 10.03 | 403,065 | +0.04(+0.40%) |
May 18, 2021 | 10.05 | 10.10 | 9.960 | 9.990 | 188,339 | +0.02(+0.20%) |
May 17, 2021 | 10.11 | 10.11 | 9.950 | 9.970 | 383,883 | -0.08(-0.80%) |
May 14, 2021 | 10.06 | 10.07 | 9.950 | 10.05 | 1,286,015 | +0.09(+0.90%) |
May 13, 2021 | 10.00 | 10.02 | 9.900 | 9.960 | 514,904 | -0.01(-0.10%) |
May 12, 2021 | 9.940 | 10.05 | 9.860 | 9.970 | 1,200,516 | -0.03(-0.30%) |
May 11, 2021 | 9.950 | 10.18 | 9.910 | 10.00 | 334,848 | -0.07(-0.70%) |
May 10, 2021 | 10.22 | 10.31 | 10.00 | 10.07 | 453,295 | -0.05(-0.49%) |
May 07, 2021 | 10.17 | 10.21 | 10.08 | 10.12 | 112,019 | +0.02(+0.20%) |
May 06, 2021 | 10.26 | 10.29 | 10.03 | 10.10 | 402,571 | -0.14(-1.37%) |
May 05, 2021 | 10.45 | 10.48 | 10.22 | 10.24 | 1,088,197 | -0.16(-1.54%) |
May 04, 2021 | 10.31 | 10.41 | 10.21 | 10.40 | 155,395 | +0.02(+0.19%) |
May 03, 2021 | 10.33 | 10.42 | 10.26 | 10.38 | 377,426 | +0.15(+1.47%) |
Apr 30, 2021 | 10.20 | 10.29 | 10.15 | 10.23 | 126,100 | +0.01(+0.10%) |
Apr 29, 2021 | 10.14 | 10.22 | 10.11 | 10.22 | 212,237 | +0.09(+0.89%) |
Apr 28, 2021 | 10.33 | 10.33 | 10.07 | 10.13 | 312,397 | -0.07(-0.69%) |
Apr 27, 2021 | 10.38 | 10.49 | 10.05 | 10.20 | 648,688 | +0.00(+0.00%) |
Apr 26, 2021 | 10.26 | 10.40 | 10.17 | 10.20 | 252,181 | -0.08(-0.78%) |
Apr 23, 2021 | 10.08 | 10.34 | 10.08 | 10.28 | 794,600 | +0.15(+1.48%) |
Apr 22, 2021 | 10.18 | 10.21 | 9.940 | 10.13 | 1,246,751 | +0.01(+0.10%) |
Apr 21, 2021 | 10.02 | 10.13 | 10.00 | 10.12 | 649,085 | +0.05(+0.50%) |
Apr 20, 2021 | 10.02 | 10.14 | 10.01 | 10.07 | 210,476 | -0.07(-0.69%) |
Apr 19, 2021 | 10.14 | 10.16 | 9.950 | 10.14 | 339,381 | +0.04(+0.40%) |
Apr 16, 2021 | 10.11 | 10.16 | 10.05 | 10.10 | 428,200 | -0.05(-0.49%) |
Apr 15, 2021 | 10.32 | 10.39 | 10.07 | 10.15 | 1,188,881 | -0.15(-1.46%) |
Apr 14, 2021 | 10.37 | 10.56 | 10.28 | 10.30 | 1,178,385 | -0.14(-1.34%) |
Apr 13, 2021 | 10.50 | 10.56 | 10.26 | 10.44 | 463,156 | -0.03(-0.29%) |
Apr 12, 2021 | 10.55 | 10.69 | 10.41 | 10.47 | 545,589 | -0.15(-1.41%) |
Apr 09, 2021 | 10.86 | 10.93 | 10.57 | 10.62 | 485,200 | -0.31(-2.84%) |
Apr 08, 2021 | 10.95 | 11.03 | 10.69 | 10.93 | 258,143 | -0.16(-1.44%) |
Apr 07, 2021 | 10.53 | 11.09 | 10.48 | 11.09 | 231,581 | +0.53(+5.02%) |
Apr 06, 2021 | 10.84 | 11.10 | 10.42 | 10.56 | 553,182 | -0.41(-3.74%) |
Apr 05, 2021 | 11.10 | 11.15 | 10.89 | 10.97 | 309,036 | +0.07(+0.64%) |