Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.76 | 10.76 | 10.69 | 10.75 | 85,374 | -0.01(-0.07%) |
May 27, 2021 | 10.69 | 10.76 | 10.67 | 10.76 | 156,818 | +0.10(+0.96%) |
May 26, 2021 | 10.65 | 10.69 | 10.65 | 10.65 | 64,466 | +0.01(+0.07%) |
May 25, 2021 | 10.72 | 10.73 | 10.65 | 10.65 | 182,804 | -0.06(-0.59%) |
May 24, 2021 | 10.69 | 10.71 | 10.64 | 10.71 | 138,850 | +0.05(+0.44%) |
May 21, 2021 | 10.69 | 10.70 | 10.64 | 10.66 | 128,965 | +0.00(+0.00%) |
May 20, 2021 | 10.69 | 10.70 | 10.65 | 10.66 | 171,354 | -0.01(-0.14%) |
May 19, 2021 | 10.61 | 10.68 | 10.59 | 10.68 | 96,013 | +0.05(+0.44%) |
May 18, 2021 | 10.61 | 10.63 | 10.60 | 10.63 | 161,016 | +0.02(+0.15%) |
May 17, 2021 | 10.61 | 10.63 | 10.60 | 10.61 | 148,653 | +0.00(+0.00%) |
May 14, 2021 | 10.64 | 10.64 | 10.61 | 10.61 | 134,394 | +0.01(+0.07%) |
May 13, 2021 | 10.63 | 10.64 | 10.58 | 10.61 | 110,488 | +0.01(+0.07%) |
May 12, 2021 | 10.65 | 10.68 | 10.58 | 10.60 | 177,391 | -0.07(-0.66%) |
May 11, 2021 | 10.58 | 10.67 | 10.57 | 10.67 | 186,533 | +0.06(+0.59%) |
May 10, 2021 | 10.64 | 10.64 | 10.59 | 10.61 | 147,023 | -0.02(-0.15%) |
May 07, 2021 | 10.65 | 10.65 | 10.60 | 10.62 | 174,220 | +0.02(+0.15%) |
May 06, 2021 | 10.57 | 10.61 | 10.56 | 10.61 | 160,025 | +0.04(+0.37%) |
May 05, 2021 | 10.59 | 10.61 | 10.55 | 10.57 | 122,439 | -0.01(-0.07%) |
May 04, 2021 | 10.61 | 10.61 | 10.57 | 10.57 | 137,572 | -0.04(-0.37%) |
May 03, 2021 | 10.61 | 10.61 | 10.57 | 10.61 | 204,897 | +0.02(+0.22%) |
Apr 30, 2021 | 10.54 | 10.59 | 10.50 | 10.59 | 124,214 | +0.09(+0.90%) |
Apr 29, 2021 | 10.54 | 10.59 | 10.49 | 10.50 | 104,465 | -0.05(-0.45%) |
Apr 28, 2021 | 10.54 | 10.56 | 10.50 | 10.54 | 129,975 | +0.02(+0.22%) |
Apr 27, 2021 | 10.51 | 10.53 | 10.49 | 10.52 | 73,603 | +0.02(+0.15%) |
Apr 26, 2021 | 10.53 | 10.53 | 10.48 | 10.50 | 95,345 | -0.02(-0.22%) |
Apr 23, 2021 | 10.53 | 10.53 | 10.50 | 10.53 | 100,342 | +0.03(+0.30%) |
Apr 22, 2021 | 10.54 | 10.57 | 10.47 | 10.50 | 162,539 | -0.02(-0.22%) |
Apr 21, 2021 | 10.49 | 10.56 | 10.48 | 10.52 | 166,058 | +0.02(+0.15%) |
Apr 20, 2021 | 10.46 | 10.51 | 10.44 | 10.50 | 264,688 | +0.05(+0.45%) |
Apr 19, 2021 | 10.43 | 10.46 | 10.41 | 10.46 | 158,019 | +0.02(+0.22%) |
Apr 16, 2021 | 10.43 | 10.45 | 10.41 | 10.43 | 323,408 | +0.02(+0.15%) |
Apr 15, 2021 | 10.42 | 10.43 | 10.38 | 10.42 | 262,587 | +0.02(+0.23%) |
Apr 14, 2021 | 10.40 | 10.43 | 10.39 | 10.39 | 124,194 | -0.01(-0.07%) |
Apr 13, 2021 | 10.41 | 10.43 | 10.34 | 10.40 | 424,853 | +0.03(+0.30%) |
Apr 12, 2021 | 10.46 | 10.46 | 10.36 | 10.37 | 499,376 | -0.09(-0.82%) |
Apr 09, 2021 | 10.46 | 10.46 | 10.45 | 10.46 | 145,148 | +0.00(+0.00%) |
Apr 08, 2021 | 10.44 | 10.46 | 10.43 | 10.46 | 232,301 | +0.02(+0.22%) |
Apr 07, 2021 | 10.41 | 10.44 | 10.41 | 10.43 | 277,521 | +0.02(+0.22%) |
Apr 06, 2021 | 10.41 | 10.42 | 10.39 | 10.41 | 108,277 | +0.01(+0.07%) |
Apr 05, 2021 | 10.42 | 10.43 | 10.39 | 10.40 | 179,861 | -0.02(-0.15%) |
Apr 01, 2021 | 10.42 | 10.42 | 10.39 | 10.42 | 102,156 | +0.03(+0.30%) |
Mar 31, 2021 | 10.36 | 10.40 | 10.36 | 10.39 | 106,205 | +0.04(+0.38%) |
Mar 30, 2021 | 10.34 | 10.37 | 10.31 | 10.35 | 86,033 | +0.02(+0.15%) |
Mar 29, 2021 | 10.35 | 10.35 | 10.31 | 10.33 | 86,629 | +0.00(+0.00%) |
Mar 26, 2021 | 10.30 | 10.38 | 10.29 | 10.33 | 66,735 | +0.03(+0.30%) |
Mar 25, 2021 | 10.28 | 10.32 | 10.26 | 10.30 | 179,182 | +0.00(+0.00%) |
Mar 24, 2021 | 10.27 | 10.35 | 10.26 | 10.30 | 105,908 | +0.03(+0.30%) |
Mar 23, 2021 | 10.25 | 10.31 | 10.24 | 10.27 | 140,881 | -0.01(-0.07%) |
Mar 22, 2021 | 10.31 | 10.31 | 10.23 | 10.28 | 153,357 | +0.00(+0.00%) |
Mar 19, 2021 | 10.35 | 10.35 | 10.26 | 10.28 | 126,447 | -0.05(-0.52%) |
Mar 18, 2021 | 10.32 | 10.38 | 10.29 | 10.33 | 222,017 | -0.02(-0.23%) |
Mar 17, 2021 | 10.39 | 10.39 | 10.33 | 10.35 | 183,792 | -0.03(-0.30%) |
Mar 16, 2021 | 10.35 | 10.39 | 10.34 | 10.39 | 124,417 | +0.03(+0.30%) |
Mar 15, 2021 | 10.29 | 10.35 | 10.24 | 10.35 | 123,959 | +0.09(+0.83%) |
Mar 12, 2021 | 10.32 | 10.35 | 10.22 | 10.27 | 120,124 | -0.05(-0.45%) |
Mar 11, 2021 | 10.35 | 10.38 | 10.29 | 10.32 | 199,299 | -0.03(-0.30%) |
Mar 10, 2021 | 10.29 | 10.35 | 10.27 | 10.35 | 204,516 | +0.05(+0.53%) |
Mar 09, 2021 | 10.25 | 10.29 | 10.23 | 10.29 | 171,574 | +0.04(+0.38%) |
Mar 08, 2021 | 10.11 | 10.26 | 10.11 | 10.25 | 223,199 | +0.10(+0.99%) |
Mar 05, 2021 | 10.08 | 10.16 | 10.05 | 10.15 | 159,736 | +0.07(+0.69%) |
Mar 04, 2021 | 10.15 | 10.21 | 10.07 | 10.08 | 196,042 | -0.10(-0.99%) |
Mar 03, 2021 | 10.18 | 10.24 | 10.17 | 10.18 | 175,343 | -0.04(-0.38%) |
Mar 02, 2021 | 10.18 | 10.23 | 10.16 | 10.22 | 184,912 | +0.02(+0.15%) |