Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.40 | 10.52 | 10.40 | 10.48 | 50,271 | +0.07(+0.67%) |
May 27, 2021 | 10.45 | 10.46 | 10.38 | 10.41 | 40,448 | +0.00(+0.00%) |
May 26, 2021 | 10.47 | 10.52 | 10.31 | 10.41 | 46,905 | -0.01(-0.14%) |
May 25, 2021 | 10.56 | 10.56 | 10.41 | 10.43 | 46,407 | -0.06(-0.60%) |
May 24, 2021 | 10.58 | 10.61 | 10.47 | 10.49 | 39,993 | -0.01(-0.07%) |
May 21, 2021 | 10.60 | 10.65 | 10.47 | 10.50 | 74,723 | -0.10(-0.99%) |
May 20, 2021 | 10.55 | 10.63 | 10.55 | 10.60 | 37,620 | +0.05(+0.48%) |
May 19, 2021 | 10.50 | 10.56 | 10.49 | 10.55 | 61,469 | +0.05(+0.46%) |
May 18, 2021 | 10.48 | 10.53 | 10.47 | 10.50 | 96,678 | +0.03(+0.33%) |
May 17, 2021 | 10.47 | 10.50 | 10.41 | 10.47 | 68,919 | +0.06(+0.60%) |
May 14, 2021 | 10.37 | 10.52 | 10.36 | 10.41 | 38,339 | +0.08(+0.81%) |
May 13, 2021 | 10.32 | 10.47 | 10.31 | 10.32 | 48,077 | +0.00(+0.00%) |
May 12, 2021 | 10.43 | 10.48 | 10.25 | 10.32 | 54,319 | -0.08(-0.80%) |
May 11, 2021 | 10.43 | 10.47 | 10.32 | 10.41 | 58,297 | -0.01(-0.07%) |
May 10, 2021 | 10.39 | 10.46 | 10.34 | 10.41 | 78,216 | +0.10(+0.94%) |
May 07, 2021 | 10.32 | 10.36 | 10.26 | 10.32 | 51,642 | +0.04(+0.41%) |
May 06, 2021 | 10.32 | 10.39 | 10.19 | 10.27 | 140,998 | -0.01(-0.07%) |
May 05, 2021 | 10.28 | 10.39 | 10.25 | 10.28 | 97,635 | +0.01(+0.07%) |
May 04, 2021 | 10.46 | 10.52 | 10.16 | 10.27 | 256,156 | -0.19(-1.86%) |
May 03, 2021 | 10.70 | 10.86 | 10.47 | 10.47 | 176,903 | -0.24(-2.21%) |
Apr 30, 2021 | 10.62 | 10.89 | 10.62 | 10.70 | 85,595 | +0.01(+0.06%) |
Apr 29, 2021 | 10.55 | 10.72 | 10.48 | 10.70 | 167,227 | +0.19(+1.79%) |
Apr 28, 2021 | 10.39 | 10.56 | 10.39 | 10.51 | 106,889 | +0.16(+1.54%) |
Apr 27, 2021 | 10.39 | 10.49 | 10.30 | 10.35 | 51,855 | +0.05(+0.47%) |
Apr 26, 2021 | 10.29 | 10.34 | 10.25 | 10.30 | 60,525 | +0.06(+0.54%) |
Apr 23, 2021 | 10.35 | 10.35 | 10.20 | 10.25 | 103,578 | -0.06(-0.61%) |
Apr 22, 2021 | 10.39 | 10.39 | 10.31 | 10.31 | 48,769 | +0.02(+0.22%) |
Apr 21, 2021 | 10.28 | 10.33 | 10.25 | 10.29 | 57,039 | +0.06(+0.61%) |
Apr 20, 2021 | 10.35 | 10.35 | 10.15 | 10.22 | 140,091 | -0.09(-0.87%) |
Apr 19, 2021 | 10.29 | 10.35 | 10.29 | 10.31 | 65,268 | -0.03(-0.27%) |
Apr 16, 2021 | 10.33 | 10.34 | 10.29 | 10.34 | 52,474 | +0.03(+0.27%) |
Apr 15, 2021 | 10.23 | 10.33 | 10.23 | 10.31 | 53,015 | +0.08(+0.81%) |
Apr 14, 2021 | 10.35 | 10.36 | 10.09 | 10.23 | 88,535 | -0.08(-0.80%) |
Apr 13, 2021 | 10.27 | 10.35 | 10.22 | 10.31 | 112,700 | +0.03(+0.27%) |
Apr 12, 2021 | 10.25 | 10.31 | 10.24 | 10.29 | 106,433 | +0.06(+0.54%) |
Apr 09, 2021 | 10.22 | 10.26 | 10.20 | 10.23 | 77,842 | -0.03(-0.27%) |
Apr 08, 2021 | 10.28 | 10.33 | 10.24 | 10.26 | 118,750 | -0.01(-0.07%) |
Apr 07, 2021 | 10.19 | 10.29 | 10.19 | 10.27 | 43,513 | +0.11(+1.09%) |
Apr 06, 2021 | 10.17 | 10.28 | 10.14 | 10.15 | 64,826 | +0.03(+0.34%) |
Apr 05, 2021 | 10.12 | 10.27 | 10.03 | 10.12 | 87,738 | -0.01(-0.07%) |
Apr 01, 2021 | 10.13 | 10.15 | 10.10 | 10.13 | 55,228 | +0.03(+0.27%) |
Mar 31, 2021 | 10.00 | 10.11 | 10.00 | 10.10 | 122,473 | +0.07(+0.69%) |
Mar 30, 2021 | 9.934 | 10.05 | 9.934 | 10.03 | 85,059 | +0.17(+1.68%) |
Mar 29, 2021 | 10.07 | 10.10 | 9.830 | 9.865 | 103,796 | -0.17(-1.72%) |
Mar 26, 2021 | 10.04 | 10.06 | 9.989 | 10.04 | 130,316 | +0.00(+0.00%) |
Mar 25, 2021 | 10.08 | 10.08 | 10.00 | 10.04 | 84,882 | -0.04(-0.41%) |
Mar 24, 2021 | 10.08 | 10.08 | 10.00 | 10.08 | 69,747 | -0.01(-0.07%) |
Mar 23, 2021 | 10.08 | 10.14 | 10.04 | 10.09 | 40,862 | -0.03(-0.25%) |
Mar 22, 2021 | 10.00 | 10.12 | 10.00 | 10.11 | 50,839 | +0.04(+0.41%) |
Mar 19, 2021 | 10.09 | 10.11 | 10.05 | 10.07 | 58,283 | +0.02(+0.20%) |
Mar 18, 2021 | 10.13 | 10.13 | 9.926 | 10.05 | 62,978 | -0.04(-0.41%) |
Mar 17, 2021 | 10.20 | 10.20 | 10.07 | 10.09 | 96,821 | -0.11(-1.07%) |
Mar 16, 2021 | 10.17 | 10.20 | 10.09 | 10.20 | 143,409 | +0.07(+0.68%) |
Mar 15, 2021 | 9.947 | 10.17 | 9.925 | 10.13 | 113,598 | +0.18(+1.86%) |
Mar 12, 2021 | 10.02 | 10.03 | 9.892 | 9.947 | 57,699 | -0.03(-0.27%) |
Mar 11, 2021 | 10.03 | 10.03 | 9.961 | 9.974 | 65,846 | -0.05(-0.48%) |
Mar 10, 2021 | 10.06 | 10.10 | 9.982 | 10.02 | 58,659 | -0.06(-0.61%) |
Mar 09, 2021 | 9.961 | 10.10 | 9.947 | 10.08 | 113,232 | +0.14(+1.38%) |
Mar 08, 2021 | 9.920 | 9.961 | 9.885 | 9.947 | 72,625 | +0.08(+0.76%) |
Mar 05, 2021 | 9.831 | 9.872 | 9.755 | 9.872 | 79,318 | +0.05(+0.56%) |
Mar 04, 2021 | 9.831 | 9.896 | 9.755 | 9.817 | 107,698 | -0.05(-0.55%) |
Mar 03, 2021 | 9.810 | 9.920 | 9.779 | 9.872 | 113,050 | +0.08(+0.84%) |
Mar 02, 2021 | 9.947 | 9.995 | 9.776 | 9.790 | 210,587 | -0.21(-2.05%) |