Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.31 | 11.34 | 11.18 | 11.23 | 607,149 | -0.02(-0.17%) |
May 27, 2021 | 11.19 | 11.29 | 11.16 | 11.25 | 441,478 | +0.06(+0.51%) |
May 26, 2021 | 11.09 | 11.21 | 11.06 | 11.20 | 473,476 | +0.09(+0.77%) |
May 25, 2021 | 11.15 | 11.20 | 11.10 | 11.11 | 443,299 | -0.04(-0.34%) |
May 24, 2021 | 10.99 | 11.19 | 10.95 | 11.15 | 569,039 | +0.29(+2.62%) |
May 21, 2021 | 10.80 | 10.86 | 10.76 | 10.86 | 904,178 | +0.31(+2.97%) |
May 20, 2021 | 10.76 | 10.77 | 10.53 | 10.55 | 886,768 | -0.23(-2.12%) |
May 19, 2021 | 10.86 | 10.86 | 10.58 | 10.78 | 2,006,801 | -0.34(-3.08%) |
May 18, 2021 | 11.20 | 11.26 | 10.92 | 11.12 | 2,165,661 | -0.12(-1.10%) |
May 17, 2021 | 11.13 | 11.26 | 11.13 | 11.24 | 969,958 | +0.14(+1.28%) |
May 14, 2021 | 11.06 | 11.12 | 11.03 | 11.10 | 590,303 | +0.19(+1.74%) |
May 13, 2021 | 10.95 | 11.06 | 10.81 | 10.91 | 1,260,122 | -0.34(-3.04%) |
May 12, 2021 | 11.21 | 11.38 | 11.21 | 11.25 | 2,015,351 | +0.09(+0.77%) |
May 11, 2021 | 10.96 | 11.19 | 10.96 | 11.17 | 646,605 | +0.09(+0.77%) |
May 10, 2021 | 11.16 | 11.17 | 10.92 | 11.08 | 718,694 | +0.05(+0.43%) |
May 07, 2021 | 10.95 | 11.07 | 10.91 | 11.03 | 986,168 | +0.02(+0.17%) |
May 06, 2021 | 11.09 | 11.11 | 10.95 | 11.01 | 551,276 | -0.03(-0.26%) |
May 05, 2021 | 11.17 | 11.22 | 10.99 | 11.04 | 1,089,782 | -0.05(-0.43%) |
May 04, 2021 | 11.03 | 11.09 | 10.95 | 11.09 | 976,293 | +0.24(+2.19%) |
May 03, 2021 | 10.75 | 10.87 | 10.75 | 10.85 | 570,320 | +0.17(+1.60%) |
Apr 30, 2021 | 10.70 | 10.74 | 10.64 | 10.68 | 562,726 | -0.22(-2.01%) |
Apr 29, 2021 | 10.96 | 10.99 | 10.82 | 10.90 | 595,366 | +0.14(+1.33%) |
Apr 28, 2021 | 10.75 | 10.84 | 10.72 | 10.76 | 1,055,778 | +0.10(+0.89%) |
Apr 27, 2021 | 10.59 | 10.68 | 10.54 | 10.66 | 1,039,872 | +0.17(+1.63%) |
Apr 26, 2021 | 10.39 | 10.54 | 10.37 | 10.49 | 914,600 | -0.04(-0.36%) |
Apr 23, 2021 | 10.39 | 10.55 | 10.39 | 10.53 | 946,155 | +0.09(+0.82%) |
Apr 22, 2021 | 10.48 | 10.48 | 10.34 | 10.44 | 848,044 | +0.09(+0.92%) |
Apr 21, 2021 | 10.32 | 10.50 | 10.32 | 10.35 | 906,872 | -0.18(-1.71%) |
Apr 20, 2021 | 10.68 | 10.71 | 10.40 | 10.53 | 1,439,650 | -0.15(-1.42%) |
Apr 19, 2021 | 10.69 | 10.75 | 10.64 | 10.68 | 1,096,328 | +0.01(+0.09%) |
Apr 16, 2021 | 10.72 | 10.73 | 10.65 | 10.67 | 683,732 | -0.02(-0.18%) |
Apr 15, 2021 | 10.67 | 10.74 | 10.64 | 10.69 | 692,353 | +0.02(+0.18%) |
Apr 14, 2021 | 10.50 | 10.75 | 10.47 | 10.67 | 899,690 | +0.35(+3.41%) |
Apr 13, 2021 | 10.29 | 10.34 | 10.27 | 10.32 | 624,084 | +0.13(+1.31%) |
Apr 12, 2021 | 10.25 | 10.32 | 10.16 | 10.19 | 729,570 | +0.08(+0.75%) |
Apr 09, 2021 | 10.08 | 10.15 | 10.08 | 10.11 | 416,889 | -0.01(-0.09%) |
Apr 08, 2021 | 10.11 | 10.17 | 10.03 | 10.12 | 577,694 | -0.07(-0.65%) |
Apr 07, 2021 | 10.12 | 10.23 | 9.998 | 10.19 | 1,187,626 | +0.01(+0.09%) |
Apr 06, 2021 | 10.23 | 10.36 | 10.14 | 10.18 | 1,033,475 | +0.13(+1.32%) |
Apr 05, 2021 | 10.24 | 10.25 | 9.874 | 10.05 | 1,004,580 | -0.32(-3.12%) |
Apr 01, 2021 | 10.24 | 10.43 | 10.02 | 10.37 | 1,958,916 | +0.37(+3.71%) |
Mar 31, 2021 | 10.09 | 10.25 | 9.931 | 9.998 | 1,708,427 | -0.11(-1.13%) |
Mar 30, 2021 | 10.11 | 10.23 | 10.09 | 10.11 | 997,363 | -0.16(-1.57%) |
Mar 29, 2021 | 10.17 | 10.29 | 10.10 | 10.27 | 770,177 | +0.02(+0.19%) |
Mar 26, 2021 | 10.20 | 10.30 | 10.16 | 10.25 | 761,175 | +0.39(+3.95%) |
Mar 25, 2021 | 10.01 | 10.04 | 9.760 | 9.865 | 1,283,200 | -0.35(-3.44%) |
Mar 24, 2021 | 10.07 | 10.29 | 10.05 | 10.22 | 892,643 | +0.42(+4.27%) |
Mar 23, 2021 | 9.941 | 10.10 | 9.770 | 9.798 | 1,387,199 | -0.45(-4.36%) |
Mar 22, 2021 | 10.30 | 10.35 | 10.22 | 10.24 | 560,488 | -0.01(-0.09%) |
Mar 19, 2021 | 10.06 | 10.30 | 9.950 | 10.25 | 2,161,784 | +0.28(+2.76%) |
Mar 18, 2021 | 10.55 | 10.56 | 9.808 | 9.979 | 1,935,315 | -0.72(-6.75%) |
Mar 17, 2021 | 10.67 | 10.73 | 10.60 | 10.70 | 625,060 | +0.03(+0.27%) |
Mar 16, 2021 | 10.61 | 10.73 | 10.56 | 10.67 | 962,656 | -0.07(-0.62%) |
Mar 15, 2021 | 10.68 | 10.77 | 10.58 | 10.74 | 2,374,340 | -0.01(-0.09%) |
Mar 12, 2021 | 10.77 | 10.81 | 10.73 | 10.75 | 575,984 | -0.06(-0.53%) |
Mar 11, 2021 | 10.68 | 10.82 | 10.63 | 10.81 | 1,525,122 | +0.19(+1.79%) |
Mar 10, 2021 | 10.53 | 10.63 | 10.44 | 10.62 | 992,843 | +0.13(+1.27%) |
Mar 09, 2021 | 10.63 | 10.65 | 10.48 | 10.48 | 721,014 | -0.07(-0.63%) |
Mar 08, 2021 | 10.67 | 10.71 | 10.53 | 10.55 | 879,492 | -0.18(-1.68%) |
Mar 05, 2021 | 10.65 | 10.74 | 10.61 | 10.73 | 1,200,266 | +0.30(+2.92%) |
Mar 04, 2021 | 10.20 | 10.52 | 10.11 | 10.43 | 1,532,102 | +0.40(+3.98%) |
Mar 03, 2021 | 10.01 | 10.16 | 9.950 | 10.03 | 1,088,038 | +0.22(+2.23%) |
Mar 02, 2021 | 9.988 | 10.04 | 9.808 | 9.808 | 957,176 | -0.07(-0.67%) |