Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.13 | 11.13 | 10.97 | 10.98 | 10,788 | -0.08(-0.71%) |
May 27, 2021 | 11.09 | 11.16 | 11.01 | 11.06 | 5,995 | +0.03(+0.24%) |
May 26, 2021 | 11.10 | 11.14 | 10.99 | 11.04 | 9,488 | +0.02(+0.16%) |
May 25, 2021 | 11.04 | 11.09 | 10.98 | 11.02 | 26,876 | -0.07(-0.59%) |
May 24, 2021 | 11.02 | 11.15 | 10.98 | 11.08 | 6,413 | +0.10(+0.91%) |
May 21, 2021 | 11.03 | 11.06 | 10.98 | 10.98 | 6,300 | -0.11(-1.03%) |
May 20, 2021 | 11.02 | 11.16 | 11.02 | 11.10 | 9,003 | +0.11(+0.96%) |
May 19, 2021 | 10.99 | 10.99 | 10.98 | 10.99 | 5,123 | +0.00(+0.00%) |
May 18, 2021 | 11.04 | 11.04 | 10.98 | 10.99 | 15,140 | -0.04(-0.39%) |
May 17, 2021 | 11.06 | 11.07 | 10.99 | 11.04 | 11,128 | +0.05(+0.47%) |
May 14, 2021 | 11.14 | 11.14 | 10.98 | 10.98 | 3,370 | -0.10(-0.94%) |
May 13, 2021 | 11.16 | 11.16 | 10.99 | 11.09 | 10,125 | -0.02(-0.15%) |
May 12, 2021 | 11.10 | 11.10 | 10.98 | 11.10 | 19,973 | +0.05(+0.47%) |
May 11, 2021 | 10.99 | 11.16 | 10.99 | 11.05 | 19,034 | -0.04(-0.39%) |
May 10, 2021 | 11.18 | 11.18 | 11.09 | 11.09 | 264 | -0.11(-1.01%) |
May 07, 2021 | 11.29 | 11.29 | 11.12 | 11.21 | 19,142 | -0.03(-0.28%) |
May 06, 2021 | 11.22 | 11.24 | 11.22 | 11.24 | 7,657 | -0.01(-0.10%) |
May 05, 2021 | 11.26 | 11.29 | 11.03 | 11.25 | 36,796 | +0.00(+0.00%) |
May 04, 2021 | 11.11 | 11.25 | 11.04 | 11.25 | 27,642 | +0.16(+1.40%) |
May 03, 2021 | 11.09 | 11.12 | 11.04 | 11.10 | 7,598 | +0.05(+0.47%) |
Apr 30, 2021 | 11.03 | 11.10 | 11.03 | 11.04 | 5,777 | +0.06(+0.55%) |
Apr 29, 2021 | 11.06 | 11.06 | 10.98 | 10.98 | 1,970 | -0.13(-1.17%) |
Apr 28, 2021 | 11.05 | 11.11 | 10.92 | 11.11 | 1,652 | +0.07(+0.66%) |
Apr 27, 2021 | 11.03 | 11.06 | 11.03 | 11.04 | 7,755 | +0.06(+0.51%) |
Apr 26, 2021 | 11.14 | 11.14 | 10.98 | 10.98 | 3,148 | -0.08(-0.70%) |
Apr 23, 2021 | 11.03 | 11.06 | 11.03 | 11.06 | 693 | +0.07(+0.63%) |
Apr 22, 2021 | 10.98 | 10.99 | 10.96 | 10.99 | 3,914 | +0.03(+0.31%) |
Apr 21, 2021 | 10.95 | 10.98 | 10.95 | 10.96 | 2,097 | +0.00(+0.01%) |
Apr 20, 2021 | 11.00 | 11.00 | 10.93 | 10.96 | 7,666 | -0.16(-1.45%) |
Apr 19, 2021 | 10.98 | 11.12 | 10.92 | 11.12 | 8,950 | +0.15(+1.34%) |
Apr 16, 2021 | 10.98 | 10.98 | 10.96 | 10.97 | 2,310 | -0.01(-0.12%) |
Apr 15, 2021 | 10.98 | 10.98 | 10.93 | 10.98 | 2,004 | +0.05(+0.48%) |
Apr 14, 2021 | 10.93 | 10.99 | 10.93 | 10.93 | 8,573 | -0.02(-0.15%) |
Apr 13, 2021 | 10.95 | 10.95 | 10.90 | 10.95 | 6,539 | +0.00(+0.00%) |
Apr 12, 2021 | 10.96 | 10.96 | 10.93 | 10.95 | 3,626 | +0.02(+0.16%) |
Apr 09, 2021 | 10.95 | 10.95 | 10.88 | 10.93 | 19,938 | -0.02(-0.19%) |
Apr 08, 2021 | 10.96 | 10.96 | 10.95 | 10.95 | 1,986 | +0.03(+0.27%) |
Apr 07, 2021 | 10.96 | 10.96 | 10.87 | 10.92 | 12,593 | -0.03(-0.31%) |
Apr 06, 2021 | 10.98 | 10.98 | 10.93 | 10.96 | 7,255 | +0.03(+0.24%) |
Apr 05, 2021 | 10.99 | 10.99 | 10.92 | 10.93 | 28,381 | -0.03(-0.24%) |
Apr 01, 2021 | 11.02 | 11.02 | 10.95 | 10.96 | 4,520 | -0.05(-0.47%) |
Mar 31, 2021 | 11.08 | 11.08 | 10.92 | 11.01 | 22,873 | -0.07(-0.61%) |
Mar 30, 2021 | 11.06 | 11.08 | 10.96 | 11.08 | 1,789 | +0.02(+0.22%) |
Mar 29, 2021 | 11.02 | 11.06 | 10.82 | 11.05 | 9,426 | +0.09(+0.79%) |
Mar 26, 2021 | 11.00 | 11.09 | 10.95 | 10.96 | 3,013 | +0.02(+0.16%) |
Mar 25, 2021 | 11.14 | 11.14 | 10.95 | 10.95 | 31,696 | -0.16(-1.48%) |
Mar 24, 2021 | 11.02 | 11.11 | 10.96 | 11.11 | 42,818 | +0.15(+1.35%) |
Mar 23, 2021 | 10.96 | 11.00 | 10.96 | 10.96 | 18,137 | -0.04(-0.33%) |
Mar 22, 2021 | 11.04 | 11.04 | 10.97 | 11.00 | 945 | -0.03(-0.23%) |
Mar 19, 2021 | 11.01 | 11.02 | 11.01 | 11.02 | 4,173 | +0.06(+0.55%) |
Mar 18, 2021 | 10.97 | 11.00 | 10.74 | 10.96 | 7,879 | +0.04(+0.39%) |
Mar 17, 2021 | 10.97 | 11.00 | 10.88 | 10.92 | 11,244 | +0.00(+0.04%) |
Mar 16, 2021 | 10.92 | 10.94 | 10.90 | 10.92 | 1,458 | +0.05(+0.44%) |
Mar 15, 2021 | 10.84 | 10.94 | 10.84 | 10.87 | 17,114 | -0.13(-1.14%) |
Mar 12, 2021 | 11.00 | 11.03 | 10.98 | 10.99 | 14,142 | -0.12(-1.12%) |
Mar 11, 2021 | 11.14 | 11.15 | 11.11 | 11.12 | 4,150 | +0.05(+0.47%) |
Mar 10, 2021 | 11.17 | 11.21 | 10.96 | 11.07 | 36,847 | -0.09(-0.79%) |
Mar 09, 2021 | 11.17 | 11.18 | 11.06 | 11.16 | 11,083 | +0.08(+0.72%) |
Mar 08, 2021 | 11.10 | 11.10 | 10.94 | 11.08 | 3,678 | +0.03(+0.23%) |
Mar 05, 2021 | 11.05 | 11.05 | 10.96 | 11.05 | 3,953 | +0.05(+0.47%) |
Mar 04, 2021 | 11.04 | 11.04 | 10.98 | 11.00 | 4,760 | +0.00(+0.00%) |
Mar 03, 2021 | 10.96 | 11.04 | 10.92 | 11.00 | 10,566 | -0.03(-0.31%) |
Mar 02, 2021 | 10.97 | 11.11 | 10.97 | 11.03 | 1,708 | -0.01(-0.08%) |