Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.950 | 10.03 | 9.950 | 10.00 | 757,236 | +0.03(+0.30%) |
May 27, 2021 | 9.950 | 10.00 | 9.950 | 9.970 | 263,364 | -0.01(-0.10%) |
May 26, 2021 | 9.920 | 10.00 | 9.920 | 9.980 | 642,550 | +0.06(+0.60%) |
May 25, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 532,616 | +0.00(+0.00%) |
May 24, 2021 | 9.960 | 9.960 | 9.900 | 9.920 | 295,280 | +0.01(+0.10%) |
May 21, 2021 | 9.900 | 9.930 | 9.900 | 9.910 | 483,304 | +0.01(+0.10%) |
May 20, 2021 | 9.920 | 9.950 | 9.900 | 9.900 | 487,064 | +0.00(+0.00%) |
May 19, 2021 | 9.920 | 9.930 | 9.890 | 9.900 | 503,340 | -0.08(-0.80%) |
May 18, 2021 | 9.890 | 10.01 | 9.890 | 9.980 | 393,350 | +0.09(+0.91%) |
May 17, 2021 | 9.900 | 9.920 | 9.875 | 9.890 | 886,034 | -0.04(-0.40%) |
May 14, 2021 | 9.920 | 9.970 | 9.890 | 9.930 | 2,132,411 | +0.03(+0.30%) |
May 13, 2021 | 9.970 | 10.02 | 9.890 | 9.900 | 1,532,013 | -0.03(-0.30%) |
May 12, 2021 | 9.850 | 9.960 | 9.850 | 9.930 | 2,249,388 | +0.05(+0.51%) |
May 11, 2021 | 9.840 | 9.990 | 9.815 | 9.880 | 1,708,176 | -0.15(-1.50%) |
May 10, 2021 | 10.08 | 10.11 | 9.970 | 10.03 | 2,381,700 | -0.05(-0.50%) |
May 07, 2021 | 10.08 | 10.19 | 10.03 | 10.08 | 1,337,584 | +0.00(+0.00%) |
May 06, 2021 | 10.19 | 10.20 | 10.06 | 10.08 | 1,365,872 | -0.07(-0.69%) |
May 05, 2021 | 10.25 | 10.33 | 10.11 | 10.15 | 1,542,917 | -0.13(-1.26%) |
May 04, 2021 | 10.07 | 10.35 | 10.02 | 10.28 | 1,547,355 | +0.22(+2.19%) |
May 03, 2021 | 10.07 | 10.14 | 10.05 | 10.06 | 538,953 | +0.00(+0.00%) |
Apr 30, 2021 | 10.02 | 10.10 | 9.980 | 10.06 | 1,342,400 | +0.03(+0.30%) |
Apr 29, 2021 | 10.15 | 10.30 | 9.990 | 10.03 | 2,407,330 | -0.10(-0.99%) |
Apr 28, 2021 | 10.10 | 10.18 | 10.05 | 10.13 | 730,185 | +0.04(+0.40%) |
Apr 27, 2021 | 10.16 | 10.26 | 10.04 | 10.09 | 759,229 | -0.06(-0.59%) |
Apr 26, 2021 | 10.25 | 10.33 | 10.11 | 10.15 | 660,540 | -0.07(-0.68%) |
Apr 23, 2021 | 10.29 | 10.31 | 10.17 | 10.22 | 766,200 | -0.04(-0.39%) |
Apr 22, 2021 | 10.20 | 10.38 | 10.11 | 10.26 | 627,233 | +0.10(+0.98%) |
Apr 21, 2021 | 10.15 | 10.20 | 10.01 | 10.16 | 1,158,311 | -0.02(-0.20%) |
Apr 20, 2021 | 10.10 | 10.20 | 9.940 | 10.18 | 1,120,725 | -0.01(-0.10%) |
Apr 19, 2021 | 10.16 | 10.24 | 10.02 | 10.19 | 1,009,573 | -0.01(-0.10%) |
Apr 16, 2021 | 10.34 | 10.35 | 10.16 | 10.20 | 1,246,400 | -0.10(-0.97%) |
Apr 15, 2021 | 10.41 | 10.43 | 10.25 | 10.30 | 887,705 | -0.11(-1.06%) |
Apr 14, 2021 | 10.51 | 10.57 | 10.37 | 10.41 | 355,677 | -0.10(-0.95%) |
Apr 13, 2021 | 10.59 | 10.64 | 10.45 | 10.51 | 346,612 | -0.05(-0.47%) |
Apr 12, 2021 | 10.70 | 10.79 | 10.50 | 10.56 | 221,364 | -0.19(-1.77%) |
Apr 09, 2021 | 10.84 | 11.08 | 10.73 | 10.75 | 433,200 | -0.05(-0.46%) |
Apr 08, 2021 | 10.63 | 11.07 | 10.59 | 10.80 | 626,097 | +0.12(+1.12%) |
Apr 07, 2021 | 10.26 | 10.83 | 10.26 | 10.68 | 1,020,126 | +0.37(+3.59%) |
Apr 06, 2021 | 10.40 | 10.42 | 10.30 | 10.31 | 733,951 | -0.13(-1.25%) |
Apr 05, 2021 | 10.46 | 10.48 | 10.30 | 10.44 | 972,685 | +0.04(+0.38%) |
Apr 01, 2021 | 10.61 | 10.66 | 10.31 | 10.40 | 1,230,500 | -0.17(-1.61%) |
Mar 31, 2021 | 10.45 | 10.72 | 10.40 | 10.57 | 1,102,599 | +0.18(+1.73%) |
Mar 30, 2021 | 10.41 | 10.60 | 10.30 | 10.39 | 1,008,104 | -0.02(-0.19%) |
Mar 29, 2021 | 10.71 | 11.04 | 10.36 | 10.41 | 993,907 | -0.39(-3.61%) |
Mar 26, 2021 | 10.56 | 11.00 | 10.50 | 10.80 | 1,306,600 | +0.32(+3.05%) |
Mar 25, 2021 | 10.20 | 10.62 | 10.14 | 10.48 | 3,177,084 | +0.10(+0.96%) |
Mar 24, 2021 | 10.68 | 10.86 | 10.20 | 10.38 | 4,007,827 | -0.14(-1.33%) |
Mar 23, 2021 | 10.90 | 11.12 | 10.48 | 10.52 | 1,427,247 | -0.38(-3.49%) |
Mar 22, 2021 | 11.00 | 11.01 | 10.82 | 10.90 | 778,972 | -0.06(-0.55%) |
Mar 19, 2021 | 11.24 | 11.30 | 10.76 | 10.96 | 884,700 | -0.17(-1.53%) |
Mar 18, 2021 | 11.58 | 11.58 | 11.12 | 11.13 | 1,268,259 | -0.46(-3.97%) |
Mar 17, 2021 | 11.65 | 12.00 | 11.37 | 11.59 | 1,383,705 | -0.34(-2.85%) |
Mar 16, 2021 | 12.02 | 12.32 | 11.70 | 11.93 | 1,982,924 | -0.07(-0.58%) |
Mar 15, 2021 | 11.55 | 12.07 | 11.50 | 12.00 | 1,748,620 | +0.55(+4.80%) |
Mar 12, 2021 | 11.05 | 11.65 | 11.05 | 11.45 | 1,390,400 | +0.18(+1.60%) |
Mar 11, 2021 | 11.07 | 11.78 | 11.02 | 11.27 | 3,723,872 | +0.47(+4.35%) |
Mar 10, 2021 | 11.15 | 11.20 | 10.65 | 10.80 | 2,164,748 | -0.05(-0.46%) |
Mar 09, 2021 | 10.74 | 11.05 | 10.44 | 10.85 | 1,638,245 | +0.38(+3.63%) |
Mar 08, 2021 | 10.88 | 10.90 | 10.32 | 10.47 | 2,237,725 | -0.35(-3.23%) |
Mar 05, 2021 | 10.57 | 10.96 | 10.02 | 10.82 | 5,402,500 | +0.31(+2.95%) |
Mar 04, 2021 | 10.55 | 11.07 | 10.13 | 10.51 | 3,175,721 | -0.17(-1.59%) |
Mar 03, 2021 | 11.75 | 11.75 | 10.62 | 10.68 | 2,318,236 | -0.99(-8.48%) |
Mar 02, 2021 | 12.15 | 12.25 | 11.49 | 11.67 | 1,998,944 | -0.37(-3.07%) |