Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.85 | 10.85 | 10.37 | 10.45 | 1,359 | -0.44(-4.04%) |
May 27, 2021 | 10.88 | 10.89 | 10.87 | 10.89 | 1,164 | +0.01(+0.05%) |
May 26, 2021 | 10.87 | 10.88 | 10.87 | 10.88 | 1,941 | +0.28(+2.59%) |
May 25, 2021 | 11.02 | 11.02 | 10.61 | 10.61 | 1,687 | -0.20(-1.85%) |
May 24, 2021 | 10.72 | 10.81 | 10.72 | 10.81 | 400 | +0.18(+1.69%) |
May 21, 2021 | 10.60 | 10.67 | 10.55 | 10.63 | 822 | +0.03(+0.28%) |
May 20, 2021 | 10.60 | 10.60 | 10.60 | 10.60 | 239 | +0.32(+3.11%) |
May 19, 2021 | 10.55 | 10.58 | 10.28 | 10.28 | 280,381 | -0.42(-3.93%) |
May 18, 2021 | 10.57 | 10.71 | 10.57 | 10.70 | 2,744 | +0.03(+0.28%) |
May 17, 2021 | 10.97 | 10.97 | 10.67 | 10.67 | 2,553 | -0.29(-2.65%) |
May 14, 2021 | 10.96 | 10.96 | 10.96 | 10.96 | 153 | +0.44(+4.18%) |
May 13, 2021 | 10.76 | 10.76 | 10.52 | 10.52 | 2,875 | -0.23(-2.14%) |
May 12, 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 230 | -0.24(-2.18%) |
May 11, 2021 | 10.85 | 11.03 | 10.60 | 10.99 | 3,831 | -0.41(-3.60%) |
May 10, 2021 | 11.08 | 11.55 | 11.08 | 11.40 | 2,106 | +0.07(+0.62%) |
May 07, 2021 | 11.25 | 11.47 | 11.25 | 11.33 | 1,017 | +0.04(+0.35%) |
May 06, 2021 | 11.28 | 11.30 | 11.00 | 11.29 | 3,744 | -0.41(-3.50%) |
May 05, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 179 | +0.13(+1.12%) |
May 04, 2021 | 11.67 | 11.70 | 11.57 | 11.57 | 389 | -0.13(-1.11%) |
May 03, 2021 | 11.75 | 11.75 | 11.70 | 11.70 | 1,785 | +0.07(+0.65%) |
Apr 30, 2021 | 11.65 | 11.65 | 11.62 | 11.62 | 1,700 | +0.24(+2.15%) |
Apr 29, 2021 | 11.37 | 11.38 | 11.37 | 11.38 | 2,955 | +0.01(+0.04%) |
Apr 28, 2021 | 11.69 | 11.69 | 11.24 | 11.38 | 20,379 | +0.07(+0.66%) |
Apr 27, 2021 | 11.53 | 11.53 | 11.30 | 11.30 | 1,893 | -0.33(-2.88%) |
Apr 26, 2021 | 11.94 | 11.94 | 11.53 | 11.63 | 2,171 | +0.07(+0.65%) |
Apr 23, 2021 | 11.46 | 11.56 | 11.45 | 11.56 | 1,300 | +0.09(+0.74%) |
Apr 22, 2021 | 11.51 | 11.51 | 11.37 | 11.47 | 1,520 | +0.05(+0.48%) |
Apr 21, 2021 | 11.66 | 11.66 | 11.38 | 11.42 | 2,006 | -0.43(-3.63%) |
Apr 20, 2021 | 12.00 | 12.13 | 11.85 | 11.85 | 4,734 | -0.45(-3.62%) |
Apr 19, 2021 | 12.30 | 12.39 | 12.29 | 12.29 | 75,403 | +0.68(+5.81%) |
Apr 16, 2021 | 11.50 | 11.62 | 11.50 | 11.62 | 600 | +0.05(+0.43%) |
Apr 15, 2021 | 11.63 | 11.63 | 11.52 | 11.57 | 2,383 | -0.03(-0.22%) |
Apr 14, 2021 | 11.60 | 11.60 | 11.51 | 11.60 | 609 | -0.06(-0.56%) |
Apr 13, 2021 | 11.65 | 11.84 | 11.65 | 11.66 | 2,494 | +0.08(+0.69%) |
Apr 12, 2021 | 11.83 | 11.91 | 11.58 | 11.58 | 1,108 | +0.18(+1.58%) |
Apr 09, 2021 | 11.40 | 11.40 | 11.40 | 132 | +0.00(+0.00%) | |
Apr 08, 2021 | 11.57 | 11.57 | 11.40 | 11.40 | 1,245 | -0.08(-0.70%) |
Apr 07, 2021 | 11.84 | 11.84 | 11.19 | 11.48 | 2,532 | +0.03(+0.26%) |
Apr 06, 2021 | 11.32 | 11.45 | 11.32 | 11.45 | 2,566 | -0.05(-0.43%) |
Apr 05, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 2,012 | +0.24(+2.18%) |
Apr 01, 2021 | 11.23 | 11.30 | 11.22 | 11.26 | 2,000 | +0.36(+3.30%) |
Mar 31, 2021 | 10.84 | 10.98 | 10.84 | 10.89 | 1,285 | -0.09(-0.77%) |
Mar 30, 2021 | 10.84 | 10.98 | 10.84 | 10.98 | 69,866 | -0.15(-1.39%) |
Mar 29, 2021 | 11.06 | 11.13 | 11.06 | 11.13 | 1,263 | +0.15(+1.37%) |
Mar 26, 2021 | 10.98 | 10.98 | 10.98 | 124 | +0.00(+0.00%) | |
Mar 25, 2021 | 10.98 | 10.98 | 10.98 | 10.98 | 183 | +0.18(+1.71%) |
Mar 24, 2021 | 10.92 | 10.97 | 10.65 | 10.80 | 2,082 | -0.19(-1.73%) |
Mar 23, 2021 | 11.02 | 11.10 | 10.97 | 10.99 | 5,615 | +0.23(+2.14%) |
Mar 22, 2021 | 10.98 | 10.98 | 10.61 | 10.76 | 8,593 | -0.52(-4.61%) |
Mar 19, 2021 | 11.18 | 11.30 | 11.18 | 11.28 | 2,000 | -0.19(-1.66%) |
Mar 18, 2021 | 11.61 | 11.61 | 11.47 | 11.47 | 2,654 | +0.33(+2.96%) |
Mar 17, 2021 | 11.21 | 11.21 | 11.14 | 11.14 | 920 | -0.15(-1.37%) |
Mar 16, 2021 | 11.20 | 11.29 | 11.20 | 11.29 | 790 | +0.15(+1.39%) |
Mar 15, 2021 | 11.10 | 11.23 | 11.05 | 11.14 | 7,105 | -0.05(-0.49%) |
Mar 12, 2021 | 11.58 | 11.58 | 11.20 | 11.20 | 1,600 | +0.22(+2.05%) |
Mar 11, 2021 | 10.89 | 10.97 | 10.89 | 10.97 | 398 | +0.48(+4.58%) |
Mar 10, 2021 | 10.56 | 10.56 | 10.49 | 10.49 | 1,215 | -0.15(-1.41%) |
Mar 09, 2021 | 10.70 | 10.70 | 10.64 | 10.64 | 632 | +0.09(+0.85%) |
Mar 08, 2021 | 10.70 | 10.76 | 10.54 | 10.55 | 2,934 | -0.25(-2.31%) |
Mar 05, 2021 | 10.48 | 10.80 | 10.48 | 10.80 | 1,700 | +0.32(+3.05%) |
Mar 04, 2021 | 10.97 | 10.97 | 10.48 | 10.48 | 2,374 | -0.59(-5.33%) |
Mar 03, 2021 | 11.13 | 11.26 | 11.02 | 11.07 | 4,795 | -0.59(-5.07%) |
Mar 02, 2021 | 11.95 | 11.95 | 11.66 | 11.66 | 436,542 | +0.15(+1.31%) |