Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.77 | 10.80 | 10.74 | 10.80 | 97,361 | +0.03(+0.28%) |
May 27, 2021 | 10.79 | 10.79 | 10.76 | 10.77 | 118,903 | +0.01(+0.07%) |
May 26, 2021 | 10.77 | 10.79 | 10.75 | 10.76 | 57,490 | +0.02(+0.14%) |
May 25, 2021 | 10.74 | 10.80 | 10.73 | 10.74 | 79,676 | +0.02(+0.21%) |
May 24, 2021 | 10.73 | 10.79 | 10.72 | 10.72 | 103,487 | -0.01(-0.07%) |
May 21, 2021 | 10.73 | 10.82 | 10.69 | 10.73 | 202,881 | +0.02(+0.14%) |
May 20, 2021 | 10.60 | 11.06 | 10.60 | 10.71 | 372,302 | +0.12(+1.11%) |
May 19, 2021 | 10.59 | 10.61 | 10.58 | 10.59 | 135,060 | +0.00(+0.00%) |
May 18, 2021 | 10.56 | 10.60 | 10.55 | 10.59 | 102,684 | +0.04(+0.36%) |
May 17, 2021 | 10.55 | 10.61 | 10.55 | 10.56 | 262,037 | -0.03(-0.29%) |
May 14, 2021 | 10.60 | 10.62 | 10.59 | 10.59 | 100,302 | -0.01(-0.11%) |
May 13, 2021 | 10.57 | 10.62 | 10.57 | 10.60 | 188,456 | +0.09(+0.83%) |
May 12, 2021 | 10.55 | 10.56 | 10.50 | 10.51 | 240,740 | -0.05(-0.43%) |
May 11, 2021 | 10.57 | 10.59 | 10.53 | 10.56 | 123,505 | -0.04(-0.36%) |
May 10, 2021 | 10.67 | 10.67 | 10.59 | 10.59 | 109,789 | -0.05(-0.43%) |
May 07, 2021 | 10.71 | 10.71 | 10.63 | 10.64 | 144,547 | -0.04(-0.35%) |
May 06, 2021 | 10.68 | 10.72 | 10.68 | 10.68 | 102,227 | -0.01(-0.07%) |
May 05, 2021 | 10.68 | 10.76 | 10.68 | 10.68 | 138,330 | +0.01(+0.07%) |
May 04, 2021 | 10.65 | 10.70 | 10.62 | 10.68 | 165,573 | +0.03(+0.28%) |
May 03, 2021 | 10.59 | 10.68 | 10.59 | 10.65 | 92,149 | +0.08(+0.72%) |
Apr 30, 2021 | 10.49 | 10.60 | 10.49 | 10.57 | 80,555 | +0.06(+0.58%) |
Apr 29, 2021 | 10.58 | 10.59 | 10.48 | 10.51 | 108,449 | -0.07(-0.64%) |
Apr 28, 2021 | 10.51 | 10.60 | 10.50 | 10.58 | 101,187 | +0.07(+0.65%) |
Apr 27, 2021 | 10.50 | 10.56 | 10.49 | 10.51 | 119,270 | +0.02(+0.14%) |
Apr 26, 2021 | 10.60 | 10.63 | 10.49 | 10.50 | 107,099 | -0.10(-0.93%) |
Apr 23, 2021 | 10.60 | 10.63 | 10.59 | 10.59 | 79,367 | +0.02(+0.14%) |
Apr 22, 2021 | 10.60 | 10.61 | 10.56 | 10.58 | 112,586 | +0.00(+0.03%) |
Apr 21, 2021 | 10.60 | 10.64 | 10.57 | 10.57 | 99,888 | +0.00(+0.00%) |
Apr 20, 2021 | 10.63 | 10.70 | 10.56 | 10.57 | 170,579 | -0.04(-0.35%) |
Apr 19, 2021 | 10.59 | 10.64 | 10.58 | 10.61 | 121,888 | +0.06(+0.57%) |
Apr 16, 2021 | 10.57 | 10.60 | 10.55 | 10.55 | 116,752 | -0.03(-0.29%) |
Apr 15, 2021 | 10.61 | 10.67 | 10.56 | 10.58 | 84,676 | -0.02(-0.14%) |
Apr 14, 2021 | 10.56 | 10.64 | 10.56 | 10.60 | 109,025 | +0.02(+0.21%) |
Apr 13, 2021 | 10.61 | 10.61 | 10.54 | 10.57 | 138,524 | -0.02(-0.14%) |
Apr 12, 2021 | 10.56 | 10.62 | 10.54 | 10.59 | 196,580 | +0.03(+0.29%) |
Apr 09, 2021 | 10.57 | 10.60 | 10.54 | 10.56 | 103,219 | -0.01(-0.07%) |
Apr 08, 2021 | 10.50 | 10.57 | 10.48 | 10.57 | 208,724 | +0.10(+0.94%) |
Apr 07, 2021 | 10.46 | 10.50 | 10.45 | 10.47 | 88,454 | +0.01(+0.07%) |
Apr 06, 2021 | 10.45 | 10.47 | 10.42 | 10.46 | 182,563 | +0.03(+0.29%) |
Apr 05, 2021 | 10.46 | 10.46 | 10.42 | 10.43 | 416,467 | -0.02(-0.14%) |
Apr 01, 2021 | 10.42 | 10.48 | 10.40 | 10.45 | 443,791 | +0.05(+0.51%) |
Mar 31, 2021 | 10.47 | 10.48 | 10.37 | 10.39 | 320,742 | -0.05(-0.43%) |
Mar 30, 2021 | 10.45 | 10.45 | 10.42 | 10.44 | 73,701 | +0.01(+0.07%) |
Mar 29, 2021 | 10.44 | 10.45 | 10.39 | 10.43 | 171,180 | -0.01(-0.07%) |
Mar 26, 2021 | 10.40 | 10.45 | 10.40 | 10.44 | 72,970 | +0.05(+0.51%) |
Mar 25, 2021 | 10.39 | 10.40 | 10.31 | 10.39 | 88,401 | +0.00(+0.00%) |
Mar 24, 2021 | 10.40 | 10.40 | 10.36 | 10.39 | 142,772 | +0.02(+0.22%) |
Mar 23, 2021 | 10.35 | 10.38 | 10.32 | 10.36 | 324,229 | +0.03(+0.33%) |
Mar 22, 2021 | 10.37 | 10.41 | 10.32 | 10.33 | 348,006 | -0.02(-0.14%) |
Mar 19, 2021 | 10.38 | 10.39 | 10.31 | 10.34 | 126,903 | -0.01(-0.07%) |
Mar 18, 2021 | 10.37 | 10.46 | 10.34 | 10.35 | 111,450 | -0.02(-0.22%) |
Mar 17, 2021 | 10.42 | 10.43 | 10.37 | 10.37 | 118,847 | -0.03(-0.29%) |
Mar 16, 2021 | 10.36 | 10.40 | 10.33 | 10.40 | 79,097 | +0.07(+0.65%) |
Mar 15, 2021 | 10.25 | 10.38 | 10.22 | 10.34 | 267,050 | +0.13(+1.25%) |
Mar 12, 2021 | 10.28 | 10.30 | 10.20 | 10.21 | 115,173 | -0.06(-0.58%) |
Mar 11, 2021 | 10.30 | 10.32 | 10.26 | 10.27 | 446,123 | +0.02(+0.15%) |
Mar 10, 2021 | 10.26 | 10.29 | 10.22 | 10.25 | 186,215 | +0.01(+0.15%) |
Mar 09, 2021 | 10.16 | 10.25 | 10.16 | 10.24 | 144,410 | +0.08(+0.81%) |
Mar 08, 2021 | 10.15 | 10.19 | 10.14 | 10.16 | 229,087 | +0.01(+0.07%) |
Mar 05, 2021 | 10.08 | 10.16 | 10.05 | 10.15 | 114,373 | +0.07(+0.67%) |
Mar 04, 2021 | 10.07 | 10.12 | 10.05 | 10.08 | 177,328 | -0.02(-0.22%) |
Mar 03, 2021 | 10.04 | 10.17 | 10.03 | 10.10 | 143,838 | +0.04(+0.45%) |
Mar 02, 2021 | 10.06 | 10.11 | 10.04 | 10.06 | 160,610 | -0.02(-0.22%) |