Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.99 | 11.06 | 10.95 | 10.97 | 41,020 | +0.04(+0.38%) |
May 27, 2021 | 11.01 | 11.06 | 10.93 | 10.93 | 36,992 | -0.02(-0.23%) |
May 26, 2021 | 11.05 | 11.05 | 10.92 | 10.96 | 40,629 | +0.01(+0.07%) |
May 25, 2021 | 10.90 | 10.98 | 10.90 | 10.95 | 21,743 | +0.05(+0.45%) |
May 24, 2021 | 10.84 | 10.99 | 10.84 | 10.90 | 56,228 | +0.08(+0.76%) |
May 21, 2021 | 10.82 | 10.86 | 10.82 | 10.82 | 11,555 | +0.06(+0.54%) |
May 20, 2021 | 10.80 | 10.88 | 10.75 | 10.76 | 77,119 | +0.02(+0.15%) |
May 19, 2021 | 10.76 | 10.84 | 10.69 | 10.74 | 27,798 | -0.03(-0.30%) |
May 18, 2021 | 10.79 | 10.84 | 10.73 | 10.78 | 39,840 | -0.06(-0.54%) |
May 17, 2021 | 10.79 | 10.86 | 10.79 | 10.83 | 14,101 | +0.04(+0.38%) |
May 14, 2021 | 10.87 | 10.87 | 10.79 | 10.79 | 21,226 | +0.02(+0.23%) |
May 13, 2021 | 10.66 | 10.77 | 10.63 | 10.77 | 18,130 | +0.12(+1.08%) |
May 12, 2021 | 10.70 | 10.87 | 10.59 | 10.65 | 41,591 | -0.12(-1.15%) |
May 11, 2021 | 10.83 | 10.88 | 10.75 | 10.78 | 37,246 | -0.14(-1.28%) |
May 10, 2021 | 10.97 | 11.02 | 10.84 | 10.92 | 20,327 | -0.04(-0.38%) |
May 07, 2021 | 10.94 | 11.02 | 10.94 | 10.96 | 23,056 | +0.05(+0.45%) |
May 06, 2021 | 10.88 | 10.96 | 10.83 | 10.91 | 33,075 | +0.02(+0.23%) |
May 05, 2021 | 10.87 | 10.88 | 10.83 | 10.88 | 43,809 | +0.07(+0.69%) |
May 04, 2021 | 10.86 | 10.88 | 10.65 | 10.81 | 85,676 | -0.07(-0.61%) |
May 03, 2021 | 10.86 | 10.91 | 10.84 | 10.88 | 27,885 | +0.07(+0.69%) |
Apr 30, 2021 | 10.76 | 10.81 | 10.55 | 10.80 | 62,991 | +0.01(+0.08%) |
Apr 29, 2021 | 10.79 | 10.79 | 10.74 | 10.79 | 21,801 | +0.04(+0.38%) |
Apr 28, 2021 | 10.77 | 10.77 | 10.73 | 10.75 | 14,291 | +0.02(+0.15%) |
Apr 27, 2021 | 10.79 | 10.81 | 10.72 | 10.74 | 16,178 | -0.02(-0.15%) |
Apr 26, 2021 | 10.76 | 10.82 | 10.75 | 10.75 | 35,430 | -0.05(-0.46%) |
Apr 23, 2021 | 10.74 | 10.82 | 10.66 | 10.80 | 37,139 | +0.12(+1.12%) |
Apr 22, 2021 | 10.71 | 10.75 | 10.64 | 10.68 | 32,078 | +0.00(+0.04%) |
Apr 21, 2021 | 10.55 | 10.71 | 10.55 | 10.68 | 31,017 | +0.12(+1.17%) |
Apr 20, 2021 | 10.57 | 10.67 | 10.50 | 10.55 | 47,397 | -0.03(-0.31%) |
Apr 19, 2021 | 10.69 | 10.70 | 10.34 | 10.59 | 44,587 | -0.10(-0.92%) |
Apr 16, 2021 | 10.68 | 10.72 | 10.64 | 10.69 | 67,481 | +0.08(+0.78%) |
Apr 15, 2021 | 10.53 | 10.62 | 10.53 | 10.60 | 28,342 | +0.16(+1.49%) |
Apr 14, 2021 | 10.46 | 10.55 | 10.45 | 10.45 | 47,767 | +0.01(+0.09%) |
Apr 13, 2021 | 10.42 | 10.46 | 10.41 | 10.44 | 31,864 | +0.02(+0.16%) |
Apr 12, 2021 | 10.37 | 10.42 | 10.37 | 10.42 | 15,206 | +0.07(+0.72%) |
Apr 09, 2021 | 10.32 | 10.36 | 10.28 | 10.35 | 13,836 | +0.05(+0.48%) |
Apr 08, 2021 | 10.31 | 10.37 | 10.27 | 10.30 | 21,691 | +0.03(+0.32%) |
Apr 07, 2021 | 10.31 | 10.35 | 10.27 | 10.27 | 18,716 | -0.02(-0.24%) |
Apr 06, 2021 | 10.28 | 10.41 | 10.28 | 10.29 | 25,718 | -0.02(-0.24%) |
Apr 05, 2021 | 10.31 | 10.38 | 10.31 | 10.32 | 31,369 | +0.04(+0.40%) |
Apr 01, 2021 | 10.33 | 10.37 | 10.25 | 10.27 | 34,347 | +0.01(+0.08%) |
Mar 31, 2021 | 10.36 | 10.41 | 10.26 | 10.27 | 45,700 | -0.06(-0.56%) |
Mar 30, 2021 | 10.37 | 10.38 | 10.27 | 10.32 | 33,386 | -0.02(-0.24%) |
Mar 29, 2021 | 10.26 | 10.35 | 10.26 | 10.35 | 28,262 | +0.07(+0.72%) |
Mar 26, 2021 | 10.22 | 10.28 | 10.17 | 10.27 | 61,413 | +0.10(+0.97%) |
Mar 25, 2021 | 10.23 | 10.30 | 10.08 | 10.18 | 83,292 | -0.07(-0.72%) |
Mar 24, 2021 | 10.30 | 10.34 | 10.24 | 10.25 | 63,687 | +0.01(+0.08%) |
Mar 23, 2021 | 10.38 | 10.38 | 10.22 | 10.24 | 49,929 | -0.11(-1.03%) |
Mar 22, 2021 | 10.25 | 10.39 | 10.25 | 10.35 | 31,391 | +0.08(+0.80%) |
Mar 19, 2021 | 10.22 | 10.29 | 10.21 | 10.27 | 21,118 | +0.07(+0.73%) |
Mar 18, 2021 | 10.27 | 10.33 | 10.19 | 10.19 | 33,063 | -0.09(-0.88%) |
Mar 17, 2021 | 10.33 | 10.33 | 10.22 | 10.28 | 42,074 | -0.02(-0.16%) |
Mar 16, 2021 | 10.46 | 10.46 | 10.29 | 10.30 | 39,611 | -0.03(-0.32%) |
Mar 15, 2021 | 10.15 | 10.33 | 10.12 | 10.33 | 124,116 | +0.22(+2.17%) |
Mar 12, 2021 | 10.10 | 10.12 | 10.06 | 10.11 | 58,094 | +0.02(+0.16%) |
Mar 11, 2021 | 10.10 | 10.16 | 10.08 | 10.10 | 52,209 | +0.03(+0.32%) |
Mar 10, 2021 | 9.990 | 10.15 | 9.990 | 10.06 | 65,213 | +0.08(+0.82%) |
Mar 09, 2021 | 9.892 | 10.03 | 9.892 | 9.982 | 20,694 | +0.15(+1.49%) |
Mar 08, 2021 | 9.901 | 9.957 | 9.835 | 9.835 | 50,079 | -0.09(-0.90%) |
Mar 05, 2021 | 9.835 | 9.925 | 9.632 | 9.925 | 51,093 | +0.19(+1.92%) |
Mar 04, 2021 | 9.966 | 9.966 | 9.705 | 9.738 | 91,098 | -0.20(-2.05%) |
Mar 03, 2021 | 9.998 | 9.998 | 9.860 | 9.941 | 118,257 | -0.04(-0.41%) |
Mar 02, 2021 | 10.01 | 10.05 | 9.974 | 9.982 | 39,007 | -0.03(-0.33%) |