Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.65 | 10.67 | 10.51 | 10.60 | 293,500 | +0.04(+0.40%) |
May 27, 2021 | 10.58 | 10.65 | 10.53 | 10.55 | 495,286 | +0.03(+0.33%) |
May 26, 2021 | 10.45 | 10.58 | 10.39 | 10.52 | 373,399 | +0.10(+0.94%) |
May 25, 2021 | 10.69 | 10.74 | 10.41 | 10.42 | 502,464 | -0.24(-2.29%) |
May 24, 2021 | 10.58 | 10.68 | 10.51 | 10.67 | 412,881 | +0.09(+0.86%) |
May 21, 2021 | 10.60 | 10.61 | 10.50 | 10.58 | 317,660 | +0.05(+0.46%) |
May 20, 2021 | 10.48 | 10.55 | 10.37 | 10.53 | 298,393 | +0.07(+0.67%) |
May 19, 2021 | 10.31 | 10.46 | 10.19 | 10.46 | 387,637 | +0.01(+0.07%) |
May 18, 2021 | 10.46 | 10.57 | 10.37 | 10.45 | 372,368 | +0.06(+0.54%) |
May 17, 2021 | 10.29 | 10.40 | 10.23 | 10.39 | 335,264 | +0.03(+0.27%) |
May 14, 2021 | 10.35 | 10.38 | 10.25 | 10.37 | 464,809 | +0.13(+1.30%) |
May 13, 2021 | 9.856 | 10.23 | 9.856 | 10.23 | 724,406 | +0.41(+4.20%) |
May 12, 2021 | 10.27 | 10.27 | 9.779 | 9.821 | 1,030,187 | -0.49(-4.74%) |
May 11, 2021 | 10.32 | 10.35 | 10.03 | 10.31 | 666,947 | -0.13(-1.27%) |
May 10, 2021 | 10.51 | 10.58 | 10.41 | 10.44 | 613,842 | -0.08(-0.73%) |
May 07, 2021 | 10.42 | 10.56 | 10.42 | 10.52 | 415,317 | +0.03(+0.27%) |
May 06, 2021 | 10.47 | 10.52 | 10.36 | 10.49 | 508,391 | +0.03(+0.27%) |
May 05, 2021 | 10.40 | 10.48 | 10.25 | 10.46 | 571,113 | +0.20(+1.97%) |
May 04, 2021 | 10.32 | 10.37 | 10.16 | 10.26 | 634,986 | -0.03(-0.27%) |
May 03, 2021 | 10.42 | 10.42 | 10.24 | 10.29 | 571,003 | -0.02(-0.20%) |
Apr 30, 2021 | 10.31 | 10.39 | 10.29 | 10.31 | 825,026 | -0.01(-0.07%) |
Apr 29, 2021 | 10.32 | 10.43 | 10.21 | 10.32 | 478,286 | +0.02(+0.20%) |
Apr 28, 2021 | 10.19 | 10.30 | 10.17 | 10.30 | 435,156 | +0.15(+1.45%) |
Apr 27, 2021 | 10.00 | 10.17 | 10.00 | 10.15 | 336,322 | +0.11(+1.11%) |
Apr 26, 2021 | 10.08 | 10.24 | 10.01 | 10.04 | 765,967 | +0.01(+0.07%) |
Apr 23, 2021 | 9.947 | 10.11 | 9.947 | 10.03 | 436,778 | +0.06(+0.63%) |
Apr 22, 2021 | 10.03 | 10.14 | 9.933 | 9.968 | 493,992 | -0.01(-0.07%) |
Apr 21, 2021 | 9.695 | 9.982 | 9.612 | 9.975 | 507,870 | +0.24(+2.51%) |
Apr 20, 2021 | 9.835 | 9.863 | 9.647 | 9.730 | 869,344 | -0.08(-0.78%) |
Apr 19, 2021 | 10.05 | 10.09 | 9.723 | 9.807 | 663,096 | -0.27(-2.64%) |
Apr 16, 2021 | 10.14 | 10.16 | 10.01 | 10.07 | 395,835 | -0.05(-0.48%) |
Apr 15, 2021 | 10.07 | 10.12 | 9.860 | 10.12 | 651,445 | +0.14(+1.40%) |
Apr 14, 2021 | 9.933 | 10.10 | 9.895 | 9.982 | 499,373 | +0.05(+0.49%) |
Apr 13, 2021 | 9.758 | 9.996 | 9.727 | 9.933 | 849,041 | +0.15(+1.57%) |
Apr 12, 2021 | 9.702 | 9.800 | 9.654 | 9.779 | 721,652 | +0.08(+0.79%) |
Apr 09, 2021 | 9.716 | 9.751 | 9.640 | 9.702 | 538,994 | -0.01(-0.07%) |
Apr 08, 2021 | 9.640 | 9.723 | 9.500 | 9.709 | 622,168 | +0.07(+0.72%) |
Apr 07, 2021 | 9.647 | 9.689 | 9.563 | 9.640 | 823,276 | +0.03(+0.29%) |
Apr 06, 2021 | 9.709 | 9.751 | 9.605 | 9.612 | 695,271 | -0.05(-0.51%) |
Apr 05, 2021 | 9.744 | 9.765 | 9.598 | 9.661 | 942,403 | -0.09(-0.93%) |
Apr 01, 2021 | 9.668 | 9.765 | 9.563 | 9.751 | 906,340 | +0.17(+1.75%) |
Mar 31, 2021 | 9.633 | 9.744 | 9.507 | 9.584 | 1,042,424 | -0.05(-0.51%) |
Mar 30, 2021 | 9.570 | 9.716 | 9.493 | 9.633 | 940,544 | +0.15(+1.55%) |
Mar 29, 2021 | 9.425 | 9.615 | 9.425 | 9.486 | 1,141,711 | +0.01(+0.14%) |
Mar 26, 2021 | 9.683 | 9.704 | 9.329 | 9.472 | 1,744,123 | -0.16(-1.63%) |
Mar 25, 2021 | 9.431 | 9.670 | 9.254 | 9.629 | 2,208,060 | +0.18(+1.87%) |
Mar 24, 2021 | 9.561 | 9.772 | 9.411 | 9.452 | 1,278,802 | -0.01(-0.07%) |
Mar 23, 2021 | 9.609 | 9.758 | 9.340 | 9.459 | 1,424,845 | -0.25(-2.53%) |
Mar 22, 2021 | 9.813 | 9.860 | 9.643 | 9.704 | 923,254 | -0.03(-0.28%) |
Mar 19, 2021 | 9.643 | 9.888 | 9.540 | 9.731 | 2,276,157 | +0.20(+2.07%) |
Mar 18, 2021 | 9.908 | 9.908 | 9.500 | 9.534 | 1,616,228 | -0.31(-3.18%) |
Mar 17, 2021 | 9.881 | 9.942 | 9.711 | 9.847 | 1,876,556 | +0.01(+0.07%) |
Mar 16, 2021 | 9.724 | 9.874 | 9.615 | 9.840 | 5,850,355 | -0.38(-3.73%) |
Mar 15, 2021 | 10.05 | 10.25 | 9.976 | 10.22 | 470,643 | +0.17(+1.69%) |
Mar 12, 2021 | 9.963 | 10.15 | 9.952 | 10.05 | 568,451 | +0.12(+1.17%) |
Mar 11, 2021 | 10.01 | 10.06 | 9.847 | 9.935 | 357,383 | +0.03(+0.27%) |
Mar 10, 2021 | 9.858 | 10.07 | 9.806 | 9.908 | 489,441 | +0.21(+2.18%) |
Mar 09, 2021 | 9.779 | 9.901 | 9.629 | 9.697 | 704,648 | -0.05(-0.49%) |
Mar 08, 2021 | 9.643 | 9.854 | 9.534 | 9.745 | 851,122 | +0.18(+1.92%) |
Mar 05, 2021 | 9.500 | 9.561 | 9.023 | 9.561 | 528,655 | +0.22(+2.33%) |
Mar 04, 2021 | 9.772 | 9.772 | 9.071 | 9.343 | 1,056,119 | -0.39(-4.06%) |
Mar 03, 2021 | 9.629 | 9.854 | 9.561 | 9.738 | 651,459 | +0.11(+1.13%) |
Mar 02, 2021 | 9.622 | 9.711 | 9.431 | 9.629 | 567,360 | +0.00(+0.00%) |