Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.55 | 10.66 | 10.51 | 10.58 | 76,867 | +0.05(+0.50%) |
May 27, 2021 | 10.53 | 10.53 | 10.51 | 10.53 | 48,881 | +0.04(+0.33%) |
May 26, 2021 | 10.45 | 10.51 | 10.45 | 10.50 | 56,770 | +0.05(+0.50%) |
May 25, 2021 | 10.53 | 10.55 | 10.43 | 10.44 | 55,414 | -0.06(-0.59%) |
May 24, 2021 | 10.51 | 10.53 | 10.45 | 10.51 | 23,091 | +0.02(+0.17%) |
May 21, 2021 | 10.51 | 10.51 | 10.44 | 10.49 | 31,005 | +0.04(+0.42%) |
May 20, 2021 | 10.37 | 10.47 | 10.37 | 10.44 | 51,363 | +0.09(+0.85%) |
May 19, 2021 | 10.30 | 10.36 | 10.29 | 10.36 | 31,929 | +0.06(+0.60%) |
May 18, 2021 | 10.35 | 10.35 | 10.29 | 10.29 | 44,468 | -0.05(-0.51%) |
May 17, 2021 | 10.37 | 10.37 | 10.35 | 10.35 | 31,282 | +0.00(+0.00%) |
May 14, 2021 | 10.30 | 10.43 | 10.30 | 10.35 | 71,822 | +0.05(+0.53%) |
May 13, 2021 | 10.35 | 10.39 | 10.29 | 10.29 | 48,956 | -0.08(-0.76%) |
May 12, 2021 | 10.43 | 10.45 | 10.34 | 10.37 | 85,319 | -0.08(-0.75%) |
May 11, 2021 | 10.49 | 10.49 | 10.42 | 10.45 | 57,706 | -0.01(-0.08%) |
May 10, 2021 | 10.51 | 10.53 | 10.44 | 10.46 | 46,361 | -0.04(-0.42%) |
May 07, 2021 | 10.52 | 10.56 | 10.47 | 10.50 | 541,102 | +0.01(+0.08%) |
May 06, 2021 | 10.49 | 10.53 | 10.46 | 10.49 | 247,361 | +0.01(+0.08%) |
May 05, 2021 | 10.44 | 10.49 | 10.41 | 10.49 | 48,668 | +0.08(+0.76%) |
May 04, 2021 | 10.37 | 10.43 | 10.34 | 10.41 | 43,761 | +0.00(+0.00%) |
May 03, 2021 | 10.38 | 10.42 | 10.35 | 10.41 | 74,000 | +0.01(+0.08%) |
Apr 30, 2021 | 10.41 | 10.41 | 10.38 | 10.40 | 39,907 | +0.00(+0.00%) |
Apr 29, 2021 | 10.38 | 10.41 | 10.37 | 10.40 | 57,751 | +0.02(+0.17%) |
Apr 28, 2021 | 10.35 | 10.40 | 10.34 | 10.38 | 53,113 | +0.04(+0.34%) |
Apr 27, 2021 | 10.38 | 10.42 | 10.35 | 10.35 | 98,034 | -0.04(-0.34%) |
Apr 26, 2021 | 10.33 | 10.38 | 10.32 | 10.38 | 30,259 | +0.06(+0.59%) |
Apr 23, 2021 | 10.27 | 10.35 | 10.27 | 10.32 | 34,532 | +0.04(+0.43%) |
Apr 22, 2021 | 10.35 | 10.35 | 10.22 | 10.28 | 62,847 | -0.07(-0.68%) |
Apr 21, 2021 | 10.33 | 10.37 | 10.30 | 10.35 | 39,518 | +0.02(+0.17%) |
Apr 20, 2021 | 10.33 | 10.36 | 10.32 | 10.33 | 23,331 | +0.01(+0.09%) |
Apr 19, 2021 | 10.32 | 10.36 | 10.32 | 10.32 | 23,002 | -0.02(-0.17%) |
Apr 16, 2021 | 10.35 | 10.37 | 10.30 | 10.34 | 10,748 | -0.01(-0.08%) |
Apr 15, 2021 | 10.38 | 10.39 | 10.30 | 10.35 | 52,642 | +0.00(+0.02%) |
Apr 14, 2021 | 10.36 | 10.37 | 10.34 | 10.34 | 37,929 | +0.00(+0.00%) |
Apr 13, 2021 | 10.28 | 10.34 | 10.28 | 10.34 | 44,433 | +0.07(+0.68%) |
Apr 12, 2021 | 10.27 | 10.28 | 10.24 | 10.27 | 28,643 | +0.01(+0.08%) |
Apr 09, 2021 | 10.27 | 10.27 | 10.25 | 10.27 | 44,639 | +0.03(+0.26%) |
Apr 08, 2021 | 10.28 | 10.28 | 10.20 | 10.24 | 48,009 | +0.00(+0.00%) |
Apr 07, 2021 | 10.25 | 10.26 | 10.22 | 10.24 | 40,522 | +0.03(+0.26%) |
Apr 06, 2021 | 10.15 | 10.26 | 10.15 | 10.21 | 51,288 | +0.03(+0.34%) |
Apr 05, 2021 | 10.29 | 10.29 | 10.14 | 10.18 | 45,642 | -0.03(-0.34%) |
Apr 01, 2021 | 10.22 | 10.22 | 10.15 | 10.21 | 30,983 | +0.06(+0.60%) |
Mar 31, 2021 | 10.13 | 10.15 | 9.969 | 10.15 | 39,891 | +0.06(+0.60%) |
Mar 30, 2021 | 10.02 | 10.10 | 9.995 | 10.09 | 66,233 | +0.09(+0.87%) |
Mar 29, 2021 | 9.987 | 10.06 | 9.969 | 10.00 | 26,097 | +0.03(+0.26%) |
Mar 26, 2021 | 9.995 | 9.995 | 9.943 | 9.978 | 116,589 | -0.02(-0.17%) |
Mar 25, 2021 | 10.02 | 10.02 | 9.934 | 9.995 | 23,024 | -0.01(-0.09%) |
Mar 24, 2021 | 10.01 | 10.04 | 9.965 | 10.00 | 22,876 | +0.03(+0.26%) |
Mar 23, 2021 | 9.934 | 9.995 | 9.934 | 9.978 | 403,012 | +0.01(+0.09%) |
Mar 22, 2021 | 9.960 | 9.969 | 9.926 | 9.969 | 22,115 | -0.00(-0.00%) |
Mar 19, 2021 | 9.978 | 10.00 | 9.952 | 9.969 | 12,278 | +0.00(+0.00%) |
Mar 18, 2021 | 10.01 | 10.02 | 9.934 | 9.969 | 33,194 | -0.08(-0.76%) |
Mar 17, 2021 | 10.06 | 10.07 | 9.976 | 10.05 | 34,307 | -0.01(-0.09%) |
Mar 16, 2021 | 10.04 | 10.07 | 10.04 | 10.05 | 41,495 | +0.04(+0.43%) |
Mar 15, 2021 | 9.985 | 10.03 | 9.985 | 10.01 | 28,809 | +0.03(+0.35%) |
Mar 12, 2021 | 9.976 | 10.00 | 9.930 | 9.976 | 59,774 | -0.02(-0.17%) |
Mar 11, 2021 | 10.05 | 10.09 | 9.994 | 9.994 | 14,872 | +0.00(+0.00%) |
Mar 10, 2021 | 10.02 | 10.08 | 9.976 | 9.994 | 63,748 | -0.02(-0.17%) |
Mar 09, 2021 | 10.00 | 10.03 | 9.964 | 10.01 | 63,954 | +0.06(+0.61%) |
Mar 08, 2021 | 9.907 | 9.985 | 9.881 | 9.950 | 191,709 | -0.03(-0.35%) |
Mar 05, 2021 | 9.924 | 10.00 | 9.855 | 9.985 | 60,350 | +0.06(+0.61%) |
Mar 04, 2021 | 9.916 | 10.02 | 9.864 | 9.924 | 67,602 | +0.03(+0.35%) |
Mar 03, 2021 | 9.881 | 9.898 | 9.823 | 9.890 | 52,653 | -0.01(-0.09%) |
Mar 02, 2021 | 9.820 | 9.898 | 9.820 | 9.898 | 33,497 | +0.06(+0.62%) |