Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.03 | 11.11 | 10.89 | 11.10 | 6,075 | -0.01(-0.07%) |
May 27, 2021 | 11.06 | 11.12 | 10.98 | 11.11 | 6,442 | +0.09(+0.81%) |
May 26, 2021 | 11.05 | 11.11 | 11.02 | 11.02 | 22,110 | +0.04(+0.37%) |
May 25, 2021 | 10.90 | 11.15 | 10.90 | 10.98 | 16,260 | +0.07(+0.67%) |
May 24, 2021 | 10.98 | 11.00 | 10.85 | 10.90 | 4,935 | -0.02(-0.22%) |
May 21, 2021 | 10.86 | 11.00 | 10.85 | 10.93 | 18,545 | +0.07(+0.67%) |
May 20, 2021 | 10.94 | 10.99 | 10.85 | 10.85 | 18,761 | -0.08(-0.75%) |
May 19, 2021 | 11.00 | 11.00 | 10.90 | 10.94 | 7,809 | -0.06(-0.59%) |
May 18, 2021 | 10.96 | 11.20 | 10.96 | 11.00 | 45,191 | -0.19(-1.67%) |
May 17, 2021 | 10.94 | 11.22 | 10.93 | 11.19 | 43,795 | +0.15(+1.32%) |
May 14, 2021 | 11.34 | 11.35 | 11.02 | 11.04 | 27,657 | -0.16(-1.45%) |
May 13, 2021 | 11.21 | 11.21 | 11.00 | 11.20 | 100,242 | +0.07(+0.58%) |
May 12, 2021 | 10.96 | 11.20 | 10.80 | 11.14 | 19,071 | +0.16(+1.48%) |
May 11, 2021 | 10.72 | 11.16 | 10.72 | 10.98 | 23,771 | +0.15(+1.42%) |
May 10, 2021 | 10.82 | 11.18 | 10.82 | 10.82 | 103,934 | -0.03(-0.30%) |
May 07, 2021 | 10.73 | 10.96 | 10.73 | 10.85 | 23,848 | +0.00(+0.00%) |
May 06, 2021 | 10.78 | 10.97 | 10.71 | 10.85 | 18,230 | +0.00(+0.00%) |
May 05, 2021 | 10.96 | 11.21 | 10.84 | 10.85 | 10,948 | -0.00(-0.00%) |
May 04, 2021 | 10.85 | 11.21 | 10.72 | 10.85 | 33,066 | +0.03(+0.30%) |
May 03, 2021 | 11.19 | 11.19 | 10.82 | 10.82 | 15,533 | -0.14(-1.26%) |
Apr 30, 2021 | 10.96 | 10.96 | 10.81 | 10.96 | 15,742 | -0.13(-1.15%) |
Apr 29, 2021 | 11.09 | 11.09 | 10.72 | 11.09 | 23,309 | +0.07(+0.59%) |
Apr 28, 2021 | 10.66 | 11.21 | 10.63 | 11.02 | 33,817 | +0.41(+3.82%) |
Apr 27, 2021 | 10.56 | 10.62 | 10.42 | 10.62 | 9,468 | +0.10(+0.99%) |
Apr 26, 2021 | 10.45 | 10.61 | 10.45 | 10.51 | 4,613 | -0.02(-0.15%) |
Apr 23, 2021 | 10.45 | 10.60 | 10.30 | 10.53 | 18,594 | +0.11(+1.10%) |
Apr 22, 2021 | 10.51 | 10.55 | 10.26 | 10.41 | 10,572 | -0.12(-1.17%) |
Apr 21, 2021 | 10.43 | 10.54 | 10.34 | 10.54 | 9,146 | +0.09(+0.88%) |
Apr 20, 2021 | 10.46 | 10.66 | 10.22 | 10.45 | 21,539 | -0.05(-0.50%) |
Apr 19, 2021 | 10.27 | 10.52 | 10.27 | 10.50 | 10,745 | -0.02(-0.23%) |
Apr 16, 2021 | 10.51 | 10.63 | 10.32 | 10.52 | 11,855 | +0.06(+0.61%) |
Apr 15, 2021 | 10.58 | 10.63 | 10.22 | 10.46 | 19,788 | -0.12(-1.14%) |
Apr 14, 2021 | 10.58 | 10.64 | 10.50 | 10.58 | 7,554 | -0.06(-0.60%) |
Apr 13, 2021 | 10.51 | 10.65 | 10.50 | 10.64 | 16,617 | +0.11(+1.03%) |
Apr 12, 2021 | 10.43 | 10.66 | 10.35 | 10.53 | 9,360 | +0.28(+2.74%) |
Apr 09, 2021 | 10.25 | 10.58 | 10.04 | 10.25 | 22,088 | +0.04(+0.35%) |
Apr 08, 2021 | 10.32 | 10.47 | 10.05 | 10.22 | 41,710 | -0.14(-1.32%) |
Apr 07, 2021 | 10.35 | 10.65 | 10.24 | 10.35 | 10,949 | -0.06(-0.62%) |
Apr 06, 2021 | 10.39 | 10.78 | 10.39 | 10.42 | 13,656 | -0.01(-0.07%) |
Apr 05, 2021 | 10.23 | 10.67 | 10.23 | 10.42 | 14,124 | +0.17(+1.64%) |
Apr 01, 2021 | 10.28 | 10.42 | 10.23 | 10.26 | 5,366 | -0.10(-0.97%) |
Mar 31, 2021 | 10.19 | 10.42 | 10.18 | 10.36 | 14,714 | +0.08(+0.76%) |
Mar 30, 2021 | 10.03 | 10.28 | 10.03 | 10.28 | 23,855 | +0.20(+1.98%) |
Mar 29, 2021 | 10.05 | 10.13 | 10.05 | 10.08 | 11,980 | -0.07(-0.72%) |
Mar 26, 2021 | 10.14 | 10.29 | 10.02 | 10.15 | 20,590 | -0.10(-0.94%) |
Mar 25, 2021 | 10.18 | 10.30 | 10.18 | 10.25 | 6,614 | +0.03(+0.31%) |
Mar 24, 2021 | 10.21 | 10.22 | 10.02 | 10.22 | 43,511 | +0.06(+0.55%) |
Mar 23, 2021 | 9.880 | 10.21 | 9.880 | 10.16 | 14,097 | +0.26(+2.59%) |
Mar 22, 2021 | 9.969 | 10.21 | 9.856 | 9.904 | 5,824 | -0.03(-0.32%) |
Mar 19, 2021 | 9.832 | 10.03 | 9.832 | 9.936 | 29,825 | -0.07(-0.72%) |
Mar 18, 2021 | 10.06 | 10.16 | 9.904 | 10.01 | 18,587 | +0.04(+0.40%) |
Mar 17, 2021 | 10.03 | 10.14 | 9.969 | 9.969 | 9,240 | -0.10(-1.03%) |
Mar 16, 2021 | 9.912 | 10.11 | 9.880 | 10.07 | 13,150 | +0.19(+1.95%) |
Mar 15, 2021 | 10.02 | 10.02 | 9.880 | 9.880 | 16,981 | -0.08(-0.80%) |
Mar 12, 2021 | 9.864 | 10.02 | 9.864 | 9.961 | 10,108 | +0.04(+0.40%) |
Mar 11, 2021 | 9.928 | 9.978 | 9.792 | 9.920 | 6,077 | +0.02(+0.16%) |
Mar 10, 2021 | 9.985 | 10.02 | 9.784 | 9.904 | 19,302 | +0.05(+0.49%) |
Mar 09, 2021 | 9.848 | 10.09 | 9.696 | 9.856 | 23,022 | +0.07(+0.74%) |
Mar 08, 2021 | 9.896 | 9.977 | 9.704 | 9.784 | 11,188 | -0.18(-1.85%) |
Mar 05, 2021 | 9.776 | 9.976 | 9.731 | 9.968 | 20,465 | +0.16(+1.63%) |
Mar 04, 2021 | 9.784 | 10.06 | 9.728 | 9.809 | 14,445 | +0.02(+0.25%) |
Mar 03, 2021 | 9.840 | 9.936 | 9.784 | 9.784 | 6,063 | +0.00(+0.00%) |
Mar 02, 2021 | 9.696 | 10.02 | 9.696 | 9.784 | 14,398 | +0.07(+0.73%) |