Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.12 | 11.14 | 11.08 | 11.12 | 148,767 | +0.00(+0.00%) |
May 27, 2021 | 11.11 | 11.19 | 11.14 | 11.12 | 104,694 | -0.01(-0.13%) |
May 26, 2021 | 11.14 | 11.21 | 11.09 | 11.14 | 118,769 | -0.02(-0.20%) |
May 25, 2021 | 11.28 | 11.28 | 11.11 | 11.16 | 132,085 | -0.02(-0.20%) |
May 24, 2021 | 11.11 | 11.21 | 11.10 | 11.18 | 130,734 | +0.10(+0.94%) |
May 21, 2021 | 11.11 | 11.14 | 11.00 | 11.08 | 128,573 | +0.01(+0.13%) |
May 20, 2021 | 11.00 | 11.14 | 10.99 | 11.06 | 111,003 | +0.02(+0.20%) |
May 19, 2021 | 11.06 | 11.11 | 10.91 | 11.04 | 239,264 | -0.10(-0.87%) |
May 18, 2021 | 11.13 | 11.18 | 11.06 | 11.14 | 197,158 | +0.00(+0.00%) |
May 17, 2021 | 10.76 | 11.27 | 10.73 | 11.14 | 359,584 | +0.41(+3.83%) |
May 14, 2021 | 10.81 | 10.84 | 10.70 | 10.73 | 223,360 | -0.03(-0.28%) |
May 13, 2021 | 10.66 | 10.82 | 10.66 | 10.76 | 237,041 | +0.08(+0.77%) |
May 12, 2021 | 10.99 | 11.03 | 10.66 | 10.67 | 267,031 | -0.34(-3.05%) |
May 11, 2021 | 10.96 | 11.05 | 10.88 | 11.01 | 197,168 | -0.04(-0.34%) |
May 10, 2021 | 11.04 | 11.10 | 10.97 | 11.05 | 166,773 | +0.02(+0.20%) |
May 07, 2021 | 10.92 | 11.06 | 10.88 | 11.03 | 194,150 | +0.11(+1.03%) |
May 06, 2021 | 10.94 | 10.94 | 10.79 | 10.91 | 131,494 | +0.03(+0.27%) |
May 05, 2021 | 10.86 | 10.90 | 10.79 | 10.88 | 149,385 | +0.04(+0.38%) |
May 04, 2021 | 11.00 | 11.01 | 10.82 | 10.84 | 340,804 | -0.13(-1.19%) |
May 03, 2021 | 11.00 | 11.06 | 10.91 | 10.97 | 175,963 | +0.05(+0.48%) |
Apr 30, 2021 | 10.97 | 10.98 | 10.79 | 10.92 | 210,846 | -0.04(-0.41%) |
Apr 29, 2021 | 10.85 | 11.02 | 10.78 | 10.97 | 170,825 | +0.13(+1.17%) |
Apr 28, 2021 | 10.83 | 10.84 | 10.73 | 10.84 | 106,517 | +0.04(+0.35%) |
Apr 27, 2021 | 10.75 | 10.83 | 10.69 | 10.80 | 270,565 | +0.12(+1.12%) |
Apr 26, 2021 | 10.67 | 10.85 | 10.65 | 10.68 | 257,986 | +0.05(+0.49%) |
Apr 23, 2021 | 10.61 | 10.68 | 10.57 | 10.63 | 195,461 | +0.01(+0.14%) |
Apr 22, 2021 | 10.80 | 10.82 | 10.61 | 10.61 | 280,269 | -0.13(-1.25%) |
Apr 21, 2021 | 10.42 | 10.77 | 10.42 | 10.75 | 309,631 | +0.33(+3.16%) |
Apr 20, 2021 | 10.46 | 10.52 | 10.39 | 10.42 | 187,290 | -0.01(-0.14%) |
Apr 19, 2021 | 10.43 | 10.46 | 10.33 | 10.43 | 169,418 | +0.00(+0.00%) |
Apr 16, 2021 | 10.38 | 10.46 | 10.31 | 10.43 | 138,334 | +0.07(+0.65%) |
Apr 15, 2021 | 10.36 | 10.43 | 9.934 | 10.37 | 298,306 | +0.01(+0.14%) |
Apr 14, 2021 | 10.29 | 10.38 | 10.17 | 10.35 | 235,538 | +0.06(+0.58%) |
Apr 13, 2021 | 10.32 | 10.33 | 10.23 | 10.29 | 194,412 | -0.02(-0.22%) |
Apr 12, 2021 | 10.36 | 10.43 | 10.31 | 10.31 | 216,290 | -0.05(-0.50%) |
Apr 09, 2021 | 10.37 | 10.43 | 10.35 | 10.37 | 115,457 | -0.02(-0.14%) |
Apr 08, 2021 | 10.28 | 10.43 | 10.18 | 10.38 | 224,817 | +0.10(+1.02%) |
Apr 07, 2021 | 10.13 | 10.28 | 10.07 | 10.28 | 203,139 | +0.15(+1.48%) |
Apr 06, 2021 | 9.994 | 10.17 | 9.973 | 10.13 | 222,429 | +0.09(+0.89%) |
Apr 05, 2021 | 10.03 | 10.04 | 9.934 | 10.04 | 266,354 | +0.01(+0.07%) |
Apr 01, 2021 | 9.926 | 10.08 | 9.867 | 10.03 | 327,775 | +0.10(+1.05%) |
Mar 31, 2021 | 9.829 | 9.964 | 9.762 | 9.926 | 400,445 | +0.21(+2.15%) |
Mar 30, 2021 | 9.777 | 9.781 | 9.627 | 9.717 | 203,468 | -0.07(-0.69%) |
Mar 29, 2021 | 9.597 | 9.837 | 9.538 | 9.784 | 349,586 | +0.19(+1.95%) |
Mar 26, 2021 | 9.994 | 10.09 | 9.508 | 9.597 | 1,204,608 | -0.61(-5.93%) |
Mar 25, 2021 | 10.26 | 10.34 | 10.14 | 10.20 | 246,346 | +0.00(+0.00%) |
Mar 24, 2021 | 10.09 | 10.27 | 10.06 | 10.20 | 183,267 | +0.11(+1.11%) |
Mar 23, 2021 | 9.941 | 10.09 | 9.941 | 10.09 | 109,969 | +0.15(+1.50%) |
Mar 22, 2021 | 9.874 | 9.964 | 9.867 | 9.941 | 95,387 | +0.08(+0.83%) |
Mar 19, 2021 | 9.784 | 9.880 | 9.762 | 9.859 | 76,257 | +0.07(+0.69%) |
Mar 18, 2021 | 9.941 | 10.05 | 9.754 | 9.792 | 195,562 | -0.20(-2.02%) |
Mar 17, 2021 | 10.05 | 10.14 | 9.877 | 9.994 | 167,461 | -0.08(-0.82%) |
Mar 16, 2021 | 10.22 | 10.22 | 10.05 | 10.08 | 189,046 | -0.13(-1.25%) |
Mar 15, 2021 | 10.30 | 10.30 | 10.08 | 10.20 | 211,155 | -0.10(-0.94%) |
Mar 12, 2021 | 10.31 | 10.38 | 10.20 | 10.30 | 259,009 | -0.01(-0.07%) |
Mar 11, 2021 | 10.18 | 10.34 | 10.18 | 10.31 | 365,264 | +0.13(+1.29%) |
Mar 10, 2021 | 9.972 | 10.19 | 9.914 | 10.18 | 248,775 | +0.22(+2.20%) |
Mar 09, 2021 | 9.819 | 9.972 | 9.819 | 9.958 | 245,061 | +0.18(+1.86%) |
Mar 08, 2021 | 9.695 | 9.775 | 9.666 | 9.775 | 226,898 | +0.12(+1.21%) |
Mar 05, 2021 | 9.681 | 9.688 | 9.528 | 9.659 | 229,504 | +0.10(+1.07%) |
Mar 04, 2021 | 9.600 | 9.659 | 9.440 | 9.557 | 226,552 | -0.04(-0.46%) |
Mar 03, 2021 | 9.717 | 9.732 | 9.549 | 9.600 | 230,828 | -0.12(-1.27%) |
Mar 02, 2021 | 9.651 | 9.746 | 9.586 | 9.724 | 139,792 | +0.09(+0.98%) |