Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.01 | 10.07 | 10.01 | 10.07 | 215,759 | +0.04(+0.40%) |
May 27, 2021 | 10.03 | 10.05 | 10.00 | 10.03 | 252,708 | -0.01(-0.10%) |
May 26, 2021 | 10.02 | 10.08 | 10.02 | 10.04 | 146,414 | -0.05(-0.50%) |
May 25, 2021 | 10.02 | 10.10 | 10.00 | 10.09 | 196,453 | +0.08(+0.80%) |
May 24, 2021 | 10.07 | 10.07 | 9.990 | 10.01 | 328,205 | -0.02(-0.20%) |
May 21, 2021 | 10.03 | 10.04 | 10.01 | 10.03 | 314,437 | +0.00(+0.00%) |
May 20, 2021 | 10.07 | 10.09 | 10.01 | 10.03 | 191,576 | -0.02(-0.20%) |
May 19, 2021 | 10.17 | 10.18 | 10.01 | 10.05 | 222,781 | -0.14(-1.37%) |
May 18, 2021 | 10.02 | 10.24 | 10.02 | 10.19 | 334,637 | +0.15(+1.49%) |
May 17, 2021 | 10.01 | 10.06 | 10.00 | 10.04 | 226,731 | -0.02(-0.20%) |
May 14, 2021 | 10.02 | 10.15 | 10.00 | 10.06 | 455,647 | +0.04(+0.40%) |
May 13, 2021 | 10.35 | 10.47 | 10.00 | 10.02 | 540,412 | -0.32(-3.09%) |
May 12, 2021 | 10.27 | 10.40 | 10.24 | 10.34 | 305,981 | +0.06(+0.58%) |
May 11, 2021 | 10.00 | 10.28 | 9.990 | 10.28 | 745,625 | +0.26(+2.59%) |
May 10, 2021 | 10.12 | 10.18 | 10.00 | 10.02 | 521,605 | -0.04(-0.40%) |
May 07, 2021 | 10.40 | 10.40 | 10.03 | 10.06 | 519,155 | -0.23(-2.24%) |
May 06, 2021 | 10.60 | 10.60 | 10.21 | 10.29 | 394,773 | -0.22(-2.09%) |
May 05, 2021 | 10.40 | 10.61 | 10.35 | 10.51 | 298,901 | +0.15(+1.45%) |
May 04, 2021 | 10.30 | 10.39 | 10.23 | 10.36 | 306,693 | +0.02(+0.19%) |
May 03, 2021 | 10.38 | 10.44 | 10.15 | 10.34 | 580,793 | +0.10(+0.98%) |
Apr 30, 2021 | 10.24 | 10.24 | 10.07 | 10.24 | 631,200 | +0.01(+0.10%) |
Apr 29, 2021 | 10.29 | 10.29 | 10.18 | 10.23 | 197,926 | -0.01(-0.10%) |
Apr 28, 2021 | 10.50 | 10.54 | 10.22 | 10.24 | 383,909 | -0.27(-2.57%) |
Apr 27, 2021 | 10.53 | 10.64 | 10.43 | 10.51 | 437,675 | +0.01(+0.10%) |
Apr 26, 2021 | 10.45 | 10.60 | 10.41 | 10.50 | 350,585 | +0.12(+1.16%) |
Apr 23, 2021 | 10.37 | 10.50 | 10.25 | 10.38 | 355,400 | +0.02(+0.19%) |
Apr 22, 2021 | 10.75 | 10.79 | 10.35 | 10.36 | 313,155 | -0.42(-3.90%) |
Apr 21, 2021 | 10.57 | 10.83 | 10.41 | 10.78 | 466,862 | +0.23(+2.18%) |
Apr 20, 2021 | 10.50 | 10.58 | 10.32 | 10.55 | 580,104 | +0.06(+0.57%) |
Apr 19, 2021 | 10.61 | 10.68 | 10.34 | 10.49 | 344,503 | -0.12(-1.13%) |
Apr 16, 2021 | 10.70 | 10.80 | 10.46 | 10.61 | 492,100 | -0.17(-1.58%) |
Apr 15, 2021 | 10.86 | 10.88 | 10.57 | 10.78 | 391,288 | +0.01(+0.09%) |
Apr 14, 2021 | 10.75 | 10.87 | 10.66 | 10.77 | 746,047 | +0.00(+0.00%) |
Apr 13, 2021 | 10.90 | 10.90 | 10.63 | 10.77 | 509,421 | -0.18(-1.64%) |
Apr 12, 2021 | 10.99 | 10.99 | 10.58 | 10.95 | 600,882 | +0.06(+0.55%) |
Apr 09, 2021 | 10.70 | 10.90 | 10.52 | 10.89 | 389,700 | +0.18(+1.68%) |
Apr 08, 2021 | 10.51 | 10.90 | 10.48 | 10.71 | 838,643 | +0.26(+2.49%) |
Apr 07, 2021 | 10.57 | 10.57 | 10.33 | 10.45 | 307,723 | -0.08(-0.76%) |
Apr 06, 2021 | 10.70 | 10.74 | 10.50 | 10.53 | 314,271 | -0.11(-1.03%) |
Apr 05, 2021 | 10.74 | 10.81 | 10.56 | 10.64 | 306,044 | -0.07(-0.65%) |
Apr 01, 2021 | 10.66 | 10.94 | 10.65 | 10.71 | 413,900 | +0.06(+0.56%) |
Mar 31, 2021 | 10.54 | 10.65 | 10.33 | 10.65 | 510,782 | +0.12(+1.14%) |
Mar 30, 2021 | 10.41 | 10.56 | 10.26 | 10.53 | 376,899 | +0.02(+0.19%) |
Mar 29, 2021 | 10.70 | 10.79 | 10.48 | 10.51 | 256,346 | -0.24(-2.23%) |
Mar 26, 2021 | 10.73 | 10.84 | 10.47 | 10.75 | 336,200 | +0.17(+1.61%) |
Mar 25, 2021 | 10.22 | 10.63 | 10.20 | 10.58 | 866,385 | +0.28(+2.72%) |
Mar 24, 2021 | 10.70 | 10.81 | 10.30 | 10.30 | 480,068 | -0.35(-3.29%) |
Mar 23, 2021 | 11.38 | 11.41 | 10.60 | 10.65 | 559,072 | -0.65(-5.75%) |
Mar 22, 2021 | 11.05 | 11.31 | 10.75 | 11.30 | 463,542 | +0.33(+3.01%) |
Mar 19, 2021 | 10.65 | 11.05 | 10.65 | 10.97 | 501,400 | +0.37(+3.49%) |
Mar 18, 2021 | 10.75 | 10.83 | 10.50 | 10.60 | 549,770 | -0.16(-1.49%) |
Mar 17, 2021 | 10.93 | 11.07 | 10.73 | 10.76 | 414,792 | -0.24(-2.18%) |
Mar 16, 2021 | 11.76 | 11.76 | 11.00 | 11.00 | 478,936 | -0.58(-5.01%) |
Mar 15, 2021 | 11.62 | 11.77 | 11.50 | 11.58 | 548,954 | +0.12(+1.05%) |
Mar 12, 2021 | 11.23 | 11.50 | 11.01 | 11.46 | 418,800 | +0.14(+1.24%) |
Mar 11, 2021 | 10.92 | 11.39 | 10.72 | 11.32 | 1,106,251 | +0.55(+5.11%) |
Mar 10, 2021 | 10.99 | 11.10 | 10.65 | 10.77 | 420,519 | -0.20(-1.82%) |
Mar 09, 2021 | 10.79 | 11.05 | 10.52 | 10.97 | 736,849 | +0.37(+3.49%) |
Mar 08, 2021 | 11.09 | 11.20 | 10.50 | 10.60 | 1,050,818 | -0.41(-3.72%) |
Mar 05, 2021 | 11.26 | 11.39 | 10.48 | 11.01 | 1,123,300 | -0.46(-4.01%) |
Mar 04, 2021 | 11.03 | 11.49 | 10.31 | 11.47 | 2,806,264 | -0.13(-1.12%) |
Mar 03, 2021 | 11.40 | 12.55 | 10.98 | 11.60 | 4,880,853 | +0.12(+1.05%) |
Mar 02, 2021 | 11.60 | 11.77 | 11.20 | 11.48 | 1,411,579 | -0.22(-1.88%) |