Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.50 | 10.76 | 10.48 | 10.76 | 8,318 | +0.41(+3.97%) |
May 25, 2021 | 10.35 | 10.35 | 10.35 | 27 | +0.00(+0.00%) | |
May 24, 2021 | 10.20 | 10.35 | 10.16 | 10.35 | 3,236 | +0.01(+0.09%) |
May 21, 2021 | 10.28 | 10.35 | 10.28 | 10.34 | 2,354 | +0.06(+0.59%) |
May 20, 2021 | 10.29 | 10.30 | 10.28 | 10.28 | 3,030 | +0.01(+0.08%) |
May 19, 2021 | 10.28 | 10.28 | 10.28 | 10.28 | 1,480 | -0.07(-0.67%) |
May 18, 2021 | 10.18 | 10.35 | 10.18 | 10.35 | 2,972 | +0.18(+1.75%) |
May 17, 2021 | 10.21 | 10.21 | 10.17 | 10.17 | 1,544 | -0.18(-1.72%) |
May 14, 2021 | 10.31 | 10.35 | 10.31 | 10.35 | 3,005 | +0.03(+0.30%) |
May 13, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 247 | -0.03(-0.30%) |
May 12, 2021 | 10.35 | 10.35 | 10.17 | 10.35 | 3,353 | +0.09(+0.91%) |
May 11, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 683 | +0.02(+0.15%) |
May 10, 2021 | 10.24 | 10.24 | 10.24 | 10.24 | 274 | -0.11(-1.11%) |
May 07, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 220 | +0.07(+0.67%) |
May 05, 2021 | 10.28 | 10.28 | 10.28 | 58 | -0.07(-0.68%) | |
May 04, 2021 | 10.35 | 10.35 | 10.35 | 9 | +0.00(+0.00%) | |
May 03, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 1,290 | +0.00(+0.00%) |
Apr 30, 2021 | 10.35 | 10.35 | 10.35 | 58 | +0.00(+0.00%) | |
Apr 29, 2021 | 10.35 | 10.35 | 10.35 | 39 | +0.00(+0.00%) | |
Apr 28, 2021 | 10.35 | 10.35 | 10.35 | 3 | +0.00(+0.00%) | |
Apr 27, 2021 | 10.35 | 10.35 | 10.35 | 28 | +0.00(+0.00%) | |
Apr 26, 2021 | 10.35 | 10.35 | 10.35 | 47 | +0.00(+0.00%) | |
Apr 23, 2021 | 10.35 | 10.35 | 10.35 | 104 | +0.00(+0.00%) | |
Apr 22, 2021 | 10.35 | 10.35 | 10.35 | 1 | +0.00(+0.00%) | |
Apr 21, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 203 | +0.12(+1.14%) |
Apr 20, 2021 | 10.24 | 10.24 | 10.24 | 10.24 | 460 | +0.00(+0.00%) |
Apr 19, 2021 | 10.31 | 10.31 | 10.24 | 10.24 | 945 | -0.23(-2.22%) |
Apr 16, 2021 | 10.47 | 10.47 | 10.47 | 10.47 | 515 | -0.39(-3.57%) |
Apr 15, 2021 | 10.26 | 11.07 | 10.26 | 10.86 | 2,746 | +0.30(+2.83%) |
Apr 14, 2021 | 10.56 | 10.56 | 10.56 | 189 | +0.00(+0.00%) | |
Apr 13, 2021 | 10.54 | 10.56 | 10.25 | 10.56 | 18,619 | -0.43(-3.92%) |
Apr 12, 2021 | 10.99 | 11.17 | 10.96 | 10.99 | 6,669 | +0.75(+7.35%) |
Apr 09, 2021 | 10.24 | 10.24 | 10.24 | 1 | +0.00(+0.00%) | |
Apr 08, 2021 | 10.24 | 10.24 | 10.24 | 65 | +0.00(+0.00%) | |
Apr 07, 2021 | 10.24 | 10.27 | 9.888 | 10.24 | 2,470 | -0.19(-1.86%) |
Apr 06, 2021 | 10.47 | 10.47 | 10.43 | 10.43 | 1,645 | -0.36(-3.38%) |
Apr 05, 2021 | 10.58 | 10.79 | 10.58 | 10.79 | 1,613 | +0.06(+0.58%) |
Apr 01, 2021 | 10.66 | 10.73 | 10.47 | 10.73 | 3,223 | +0.07(+0.65%) |
Mar 31, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 693 | -0.38(-3.44%) |
Mar 29, 2021 | 11.04 | 11.04 | 11.04 | 0 | +0.00(+0.00%) | |
Mar 26, 2021 | 11.04 | 11.04 | 11.04 | 91 | +0.00(+0.00%) | |
Mar 25, 2021 | 11.06 | 11.06 | 11.04 | 11.04 | 637 | +0.61(+5.87%) |
Mar 24, 2021 | 10.43 | 10.43 | 10.43 | 3 | +0.00(+0.00%) | |
Mar 23, 2021 | 10.66 | 10.66 | 10.43 | 10.43 | 1,570 | +0.12(+1.13%) |
Mar 22, 2021 | 10.31 | 10.31 | 10.31 | 1 | +0.00(+0.00%) | |
Mar 19, 2021 | 10.25 | 10.31 | 10.16 | 10.31 | 8,768 | +0.12(+1.22%) |
Mar 18, 2021 | 10.19 | 10.19 | 10.19 | 98 | +0.00(+0.00%) | |
Mar 17, 2021 | 10.19 | 10.19 | 10.19 | 10.19 | 279 | -0.16(-1.57%) |
Mar 16, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 272 | +0.39(+3.89%) |
Mar 15, 2021 | 10.14 | 10.14 | 9.965 | 9.965 | 2,037 | -0.19(-1.91%) |
Mar 12, 2021 | 10.17 | 10.17 | 10.16 | 10.16 | 773 | -0.28(-2.67%) |
Mar 11, 2021 | 10.15 | 10.48 | 10.15 | 10.44 | 3,696 | +0.29(+2.83%) |
Mar 10, 2021 | 10.16 | 10.17 | 10.13 | 10.15 | 3,891 | -0.01(-0.08%) |
Mar 09, 2021 | 10.28 | 10.28 | 10.14 | 10.16 | 6,197 | -0.35(-3.32%) |
Mar 08, 2021 | 10.57 | 10.57 | 10.38 | 10.51 | 872 | -0.12(-1.09%) |
Mar 05, 2021 | 10.90 | 10.90 | 10.62 | 10.62 | 1,418 | -0.28(-2.56%) |
Mar 04, 2021 | 11.17 | 11.17 | 10.90 | 10.90 | 6,268 | -0.22(-2.02%) |
Mar 03, 2021 | 11.10 | 11.41 | 11.10 | 11.13 | 11,916 | +0.03(+0.28%) |
Mar 02, 2021 | 11.12 | 11.12 | 11.10 | 11.10 | 634 | -0.12(-1.10%) |