Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.63 | 10.64 | 10.48 | 10.52 | 1,639,873 | +0.11(+1.06%) |
May 27, 2021 | 10.55 | 10.60 | 10.25 | 10.41 | 1,846,824 | -0.21(-1.98%) |
May 26, 2021 | 10.54 | 10.71 | 10.46 | 10.62 | 2,577,624 | +0.08(+0.76%) |
May 25, 2021 | 10.49 | 10.54 | 10.40 | 10.54 | 1,173,102 | +0.12(+1.15%) |
May 24, 2021 | 10.32 | 10.44 | 10.29 | 10.42 | 1,758,094 | -0.04(-0.38%) |
May 21, 2021 | 10.46 | 10.51 | 10.42 | 10.46 | 1,367,558 | -0.13(-1.23%) |
May 20, 2021 | 10.61 | 10.62 | 10.45 | 10.59 | 2,676,523 | -0.08(-0.75%) |
May 19, 2021 | 10.70 | 10.75 | 10.57 | 10.67 | 2,020,544 | -0.14(-1.30%) |
May 18, 2021 | 10.99 | 10.99 | 10.80 | 10.81 | 2,208,904 | -0.35(-3.14%) |
May 17, 2021 | 11.16 | 11.28 | 11.09 | 11.16 | 4,520,575 | +0.52(+4.89%) |
May 14, 2021 | 10.69 | 10.70 | 10.56 | 10.64 | 1,401,108 | -0.01(-0.09%) |
May 13, 2021 | 10.55 | 10.74 | 10.52 | 10.65 | 1,285,633 | -0.03(-0.28%) |
May 12, 2021 | 10.57 | 10.70 | 10.56 | 10.68 | 1,987,333 | +0.09(+0.85%) |
May 11, 2021 | 10.34 | 10.63 | 10.33 | 10.59 | 1,447,126 | +0.09(+0.86%) |
May 10, 2021 | 10.43 | 10.53 | 10.42 | 10.50 | 1,582,645 | -0.09(-0.85%) |
May 07, 2021 | 10.49 | 10.71 | 10.41 | 10.59 | 3,332,004 | +0.06(+0.57%) |
May 06, 2021 | 10.50 | 10.64 | 10.42 | 10.53 | 1,587,723 | -0.03(-0.28%) |
May 05, 2021 | 10.62 | 10.66 | 10.44 | 10.56 | 1,700,723 | -0.10(-0.94%) |
May 04, 2021 | 10.62 | 10.66 | 10.51 | 10.66 | 2,019,594 | +0.03(+0.28%) |
May 03, 2021 | 10.55 | 10.66 | 10.49 | 10.63 | 1,780,485 | +0.12(+1.14%) |
Apr 30, 2021 | 10.57 | 10.59 | 10.48 | 10.51 | 1,172,100 | +0.09(+0.86%) |
Apr 29, 2021 | 10.60 | 10.61 | 10.33 | 10.42 | 1,791,783 | -0.16(-1.51%) |
Apr 28, 2021 | 10.65 | 10.71 | 10.52 | 10.58 | 2,259,301 | +0.06(+0.57%) |
Apr 27, 2021 | 10.42 | 10.56 | 10.42 | 10.52 | 3,280,466 | +0.21(+2.04%) |
Apr 26, 2021 | 9.960 | 10.33 | 9.950 | 10.31 | 2,304,742 | +0.25(+2.49%) |
Apr 23, 2021 | 10.11 | 10.19 | 10.06 | 10.06 | 1,320,400 | -0.09(-0.89%) |
Apr 22, 2021 | 9.870 | 10.25 | 9.860 | 10.15 | 3,369,232 | +0.20(+2.01%) |
Apr 21, 2021 | 9.910 | 9.970 | 9.850 | 9.950 | 1,279,184 | -0.09(-0.90%) |
Apr 20, 2021 | 10.05 | 10.10 | 10.03 | 10.04 | 1,520,915 | -0.05(-0.50%) |
Apr 19, 2021 | 9.940 | 10.11 | 9.930 | 10.09 | 2,359,370 | +0.21(+2.13%) |
Apr 16, 2021 | 9.860 | 9.890 | 9.810 | 9.880 | 1,218,600 | +0.08(+0.82%) |
Apr 15, 2021 | 9.600 | 9.870 | 9.550 | 9.800 | 2,467,190 | +0.17(+1.77%) |
Apr 14, 2021 | 9.700 | 9.740 | 9.610 | 9.630 | 1,396,134 | -0.02(-0.21%) |
Apr 13, 2021 | 9.570 | 9.720 | 9.560 | 9.650 | 2,553,734 | +0.23(+2.44%) |
Apr 12, 2021 | 9.500 | 9.510 | 9.325 | 9.420 | 2,429,917 | +0.14(+1.51%) |
Apr 09, 2021 | 9.380 | 9.390 | 9.270 | 9.280 | 1,311,700 | +0.00(+0.00%) |
Apr 08, 2021 | 9.290 | 9.330 | 9.185 | 9.280 | 2,480,908 | +0.03(+0.32%) |
Apr 07, 2021 | 9.190 | 9.375 | 9.160 | 9.250 | 2,937,218 | +0.19(+2.10%) |
Apr 06, 2021 | 9.420 | 9.420 | 9.040 | 9.060 | 3,802,141 | -0.19(-2.05%) |
Apr 05, 2021 | 9.510 | 9.510 | 9.170 | 9.250 | 3,734,648 | -0.45(-4.64%) |
Apr 01, 2021 | 9.720 | 9.800 | 9.590 | 9.700 | 2,717,700 | +0.12(+1.25%) |
Mar 31, 2021 | 9.550 | 9.660 | 9.490 | 9.580 | 1,555,021 | -0.08(-0.83%) |
Mar 30, 2021 | 9.680 | 9.750 | 9.570 | 9.660 | 2,042,913 | -0.07(-0.72%) |
Mar 29, 2021 | 9.660 | 9.790 | 9.520 | 9.730 | 1,894,385 | +0.07(+0.72%) |
Mar 26, 2021 | 9.700 | 9.720 | 9.610 | 9.660 | 1,527,900 | +0.02(+0.21%) |
Mar 25, 2021 | 9.500 | 9.690 | 9.400 | 9.640 | 2,220,231 | +0.19(+2.01%) |
Mar 24, 2021 | 9.500 | 9.560 | 9.440 | 9.450 | 1,273,653 | +0.03(+0.32%) |
Mar 23, 2021 | 9.540 | 9.610 | 9.400 | 9.420 | 2,922,600 | -0.20(-2.08%) |
Mar 22, 2021 | 9.460 | 9.685 | 9.440 | 9.620 | 2,690,173 | +0.13(+1.37%) |
Mar 19, 2021 | 9.200 | 9.490 | 9.180 | 9.490 | 2,627,900 | +0.20(+2.15%) |
Mar 18, 2021 | 9.090 | 9.410 | 9.065 | 9.290 | 3,449,699 | -0.14(-1.48%) |
Mar 17, 2021 | 9.470 | 9.510 | 9.300 | 9.430 | 3,498,557 | -0.12(-1.26%) |
Mar 16, 2021 | 9.390 | 9.570 | 9.370 | 9.550 | 2,823,358 | +0.20(+2.14%) |
Mar 15, 2021 | 9.420 | 9.430 | 9.260 | 9.350 | 5,069,600 | -0.34(-3.51%) |
Mar 12, 2021 | 9.920 | 9.983 | 9.650 | 9.690 | 4,700,900 | -0.28(-2.81%) |
Mar 11, 2021 | 9.960 | 10.08 | 9.850 | 9.970 | 3,254,929 | -0.06(-0.60%) |
Mar 10, 2021 | 9.830 | 10.11 | 9.780 | 10.03 | 2,784,782 | +0.06(+0.60%) |
Mar 09, 2021 | 9.890 | 10.05 | 9.840 | 9.970 | 2,400,563 | +0.03(+0.30%) |
Mar 08, 2021 | 9.860 | 9.970 | 9.810 | 9.940 | 3,192,133 | -0.14(-1.39%) |
Mar 05, 2021 | 10.27 | 10.29 | 10.02 | 10.08 | 2,694,400 | -0.18(-1.75%) |
Mar 04, 2021 | 10.36 | 10.40 | 10.04 | 10.26 | 5,435,864 | -0.24(-2.29%) |
Mar 03, 2021 | 10.65 | 10.67 | 10.48 | 10.50 | 2,679,683 | -0.14(-1.32%) |
Mar 02, 2021 | 10.48 | 10.67 | 10.44 | 10.64 | 4,408,040 | +0.27(+2.60%) |