Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 11.23 | 11.23 | 11.23 | 5 | +0.10(+0.94%) | |
May 26, 2021 | 11.09 | 11.14 | 11.09 | 11.12 | 6,413 | +0.00(+0.00%) |
May 24, 2021 | 11.12 | 11.12 | 11.12 | 5 | -0.01(-0.09%) | |
May 21, 2021 | 11.13 | 11.17 | 11.09 | 11.13 | 1,889 | +0.17(+1.56%) |
May 20, 2021 | 10.85 | 10.96 | 10.85 | 10.96 | 9,462 | +0.14(+1.32%) |
May 19, 2021 | 10.82 | 10.85 | 10.82 | 10.82 | 423 | -0.27(-2.40%) |
May 18, 2021 | 11.05 | 11.09 | 11.01 | 11.09 | 2,106 | +0.09(+0.78%) |
May 17, 2021 | 10.96 | 11.00 | 10.96 | 11.00 | 535 | +0.04(+0.35%) |
May 14, 2021 | 10.83 | 10.96 | 10.83 | 10.96 | 1,021 | +0.10(+0.88%) |
May 13, 2021 | 10.61 | 10.87 | 10.61 | 10.87 | 4,156 | +0.20(+1.87%) |
May 12, 2021 | 10.90 | 10.90 | 10.67 | 10.67 | 5,100 | -0.33(-3.03%) |
May 11, 2021 | 10.91 | 11.03 | 10.86 | 11.00 | 22,643 | -0.27(-2.41%) |
May 10, 2021 | 11.27 | 11.27 | 11.27 | 11.27 | 370 | +0.26(+2.33%) |
May 07, 2021 | 11.24 | 11.24 | 11.01 | 11.01 | 1,553 | -0.10(-0.90%) |
May 06, 2021 | 11.07 | 11.11 | 11.07 | 11.11 | 217 | +0.10(+0.95%) |
May 05, 2021 | 11.13 | 11.13 | 11.01 | 11.01 | 625 | -0.28(-2.44%) |
May 04, 2021 | 11.18 | 11.42 | 11.18 | 11.29 | 10,575 | +0.30(+2.77%) |
May 03, 2021 | 10.96 | 10.98 | 10.96 | 10.98 | 1,998 | +0.20(+1.85%) |
Apr 30, 2021 | 10.74 | 10.78 | 10.69 | 10.78 | 24,274 | -0.03(-0.26%) |
Apr 29, 2021 | 10.94 | 11.08 | 10.68 | 10.81 | 6,516 | +0.29(+2.71%) |
Apr 28, 2021 | 10.85 | 10.85 | 10.52 | 10.52 | 943 | -0.13(-1.25%) |
Apr 27, 2021 | 10.75 | 10.75 | 10.66 | 10.66 | 21,536 | +0.01(+0.09%) |
Apr 26, 2021 | 10.54 | 10.65 | 10.53 | 10.65 | 19,952 | +0.22(+2.10%) |
Apr 23, 2021 | 10.60 | 10.60 | 10.35 | 10.43 | 7,250 | -0.29(-2.66%) |
Apr 22, 2021 | 10.65 | 10.72 | 10.65 | 10.72 | 327 | -0.04(-0.35%) |
Apr 21, 2021 | 10.37 | 10.75 | 10.37 | 10.75 | 3,533 | +0.30(+2.91%) |
Apr 20, 2021 | 10.75 | 10.81 | 10.45 | 10.45 | 19,057 | -0.30(-2.83%) |
Apr 19, 2021 | 10.61 | 10.84 | 10.58 | 10.75 | 25,842 | +0.11(+1.05%) |
Apr 16, 2021 | 10.64 | 10.64 | 10.64 | 10.64 | 105 | +0.00(+0.00%) |
Apr 15, 2021 | 10.62 | 10.64 | 10.62 | 10.64 | 577 | -0.07(-0.69%) |
Apr 14, 2021 | 10.71 | 10.72 | 10.71 | 10.72 | 1,475 | +0.09(+0.81%) |
Apr 13, 2021 | 10.68 | 10.68 | 10.63 | 10.63 | 538 | +0.01(+0.09%) |
Apr 12, 2021 | 10.50 | 10.65 | 10.50 | 10.62 | 746 | +0.05(+0.45%) |
Apr 09, 2021 | 10.72 | 10.84 | 10.57 | 10.57 | 10,718 | -0.30(-2.80%) |
Apr 08, 2021 | 10.75 | 10.88 | 10.75 | 10.88 | 425 | +0.11(+1.06%) |
Apr 07, 2021 | 10.76 | 10.76 | 10.76 | 10.76 | 1,050 | -0.10(-0.88%) |
Apr 06, 2021 | 10.81 | 10.86 | 10.80 | 10.86 | 2,784 | +0.05(+0.44%) |
Apr 05, 2021 | 10.79 | 10.81 | 10.76 | 10.81 | 1,499 | +0.13(+1.21%) |
Apr 01, 2021 | 10.61 | 10.68 | 10.61 | 10.68 | 5,254 | +0.14(+1.30%) |
Mar 31, 2021 | 10.66 | 10.71 | 10.47 | 10.54 | 2,334 | -0.12(-1.16%) |
Mar 30, 2021 | 10.71 | 10.74 | 10.49 | 10.67 | 3,669 | -0.05(-0.44%) |
Mar 29, 2021 | 10.70 | 10.72 | 10.54 | 10.72 | 4,081 | +0.09(+0.81%) |
Mar 26, 2021 | 10.56 | 10.63 | 10.56 | 10.63 | 1,050 | +0.16(+1.55%) |
Mar 25, 2021 | 10.37 | 10.65 | 10.36 | 10.47 | 2,322 | -0.20(-1.87%) |
Mar 24, 2021 | 10.66 | 10.71 | 10.47 | 10.67 | 7,541 | +0.19(+1.82%) |
Mar 23, 2021 | 10.73 | 10.76 | 10.10 | 10.48 | 13,493 | -0.22(-2.05%) |
Mar 22, 2021 | 10.69 | 10.84 | 10.69 | 10.70 | 4,428 | -0.21(-1.92%) |
Mar 19, 2021 | 11.02 | 11.04 | 10.91 | 10.91 | 9,877 | -0.23(-2.05%) |
Mar 18, 2021 | 11.22 | 11.29 | 10.99 | 11.13 | 8,243 | +0.29(+2.72%) |
Mar 17, 2021 | 10.85 | 10.85 | 10.58 | 10.84 | 14,728 | -0.10(-0.96%) |
Mar 16, 2021 | 10.94 | 10.94 | 10.94 | 10.94 | 9,389 | -0.15(-1.37%) |
Mar 15, 2021 | 11.12 | 11.13 | 10.77 | 11.10 | 21,394 | -0.08(-0.68%) |
Mar 12, 2021 | 11.42 | 11.50 | 11.17 | 11.17 | 2,732 | +0.08(+0.69%) |
Mar 11, 2021 | 11.15 | 11.25 | 10.72 | 11.10 | 5,015 | -0.06(-0.51%) |
Mar 10, 2021 | 10.94 | 11.27 | 10.94 | 11.15 | 14,419 | +0.00(+0.00%) |
Mar 09, 2021 | 11.13 | 11.22 | 11.12 | 11.15 | 5,877 | -0.02(-0.17%) |
Mar 08, 2021 | 10.50 | 11.24 | 10.50 | 11.17 | 11,913 | +0.44(+4.08%) |
Mar 05, 2021 | 10.73 | 10.83 | 10.73 | 10.73 | 525 | -0.27(-2.42%) |
Mar 04, 2021 | 11.11 | 11.12 | 10.76 | 11.00 | 5,098 | -0.09(-0.77%) |
Mar 03, 2021 | 11.01 | 11.18 | 10.84 | 11.09 | 4,864 | +0.47(+4.39%) |
Mar 02, 2021 | 10.67 | 10.72 | 10.54 | 10.62 | 11,555 | -0.14(-1.33%) |