Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 10.99 | 11.01 | 10.99 | 10.99 | 32,535 | -0.01(-0.09%) |
May 28, 2021 | 11.00 | 11.01 | 10.99 | 11.00 | 14,336 | +0.02(+0.18%) |
May 27, 2021 | 10.99 | 10.99 | 10.98 | 10.98 | 13,766 | -0.02(-0.18%) |
May 26, 2021 | 11.02 | 11.02 | 10.99 | 11.00 | 15,401 | +0.00(+0.00%) |
May 25, 2021 | 10.97 | 11.00 | 10.97 | 11.00 | 8,061 | +0.06(+0.55%) |
May 21, 2021 | 10.94 | 10.94 | 10.94 | 0 | -0.02(-0.18%) | |
May 20, 2021 | 10.96 | 10.96 | 10.94 | 10.96 | 12,491 | +0.00(+0.00%) |
May 19, 2021 | 10.97 | 10.99 | 10.94 | 10.96 | 11,438 | -0.01(-0.09%) |
May 18, 2021 | 10.98 | 10.99 | 10.97 | 10.97 | 7,719 | +0.01(+0.09%) |
May 17, 2021 | 10.94 | 10.98 | 10.94 | 10.96 | 27,097 | -0.01(-0.09%) |
May 14, 2021 | 10.96 | 10.99 | 10.96 | 10.97 | 6,815 | -0.01(-0.09%) |
May 13, 2021 | 10.94 | 10.98 | 10.94 | 10.98 | 12,679 | +0.04(+0.37%) |
May 12, 2021 | 10.97 | 10.97 | 10.94 | 10.94 | 22,630 | -0.04(-0.36%) |
May 11, 2021 | 11.00 | 11.00 | 10.97 | 10.98 | 36,600 | -0.03(-0.27%) |
May 10, 2021 | 11.04 | 11.04 | 11.01 | 11.01 | 21,203 | +0.00(+0.00%) |
May 07, 2021 | 11.02 | 11.04 | 11.01 | 11.01 | 13,524 | -0.01(-0.09%) |
May 06, 2021 | 11.01 | 11.02 | 11.01 | 11.02 | 14,874 | -0.01(-0.09%) |
May 05, 2021 | 11.01 | 11.03 | 11.00 | 11.03 | 18,201 | +0.03(+0.27%) |
May 04, 2021 | 11.00 | 11.01 | 10.99 | 11.00 | 8,745 | -0.01(-0.09%) |
May 03, 2021 | 11.00 | 11.01 | 10.99 | 11.01 | 11,586 | +0.02(+0.18%) |
Apr 30, 2021 | 10.97 | 10.99 | 10.97 | 10.99 | 87,976 | +0.01(+0.09%) |
Apr 29, 2021 | 10.97 | 10.98 | 10.95 | 10.98 | 20,666 | +0.00(+0.00%) |
Apr 28, 2021 | 10.99 | 11.00 | 10.97 | 10.98 | 33,067 | +0.00(+0.00%) |
Apr 27, 2021 | 11.02 | 11.02 | 10.98 | 10.98 | 36,289 | -0.02(-0.18%) |
Apr 26, 2021 | 11.01 | 11.01 | 10.99 | 11.00 | 7,290 | +0.00(+0.00%) |
Apr 23, 2021 | 11.01 | 11.02 | 11.00 | 11.00 | 25,283 | -0.06(-0.54%) |
Apr 22, 2021 | 11.00 | 11.06 | 11.00 | 11.06 | 20,855 | +0.01(+0.09%) |
Apr 21, 2021 | 11.04 | 11.06 | 11.02 | 11.05 | 14,967 | +0.00(+0.00%) |
Apr 20, 2021 | 11.01 | 11.05 | 11.01 | 11.05 | 11,052 | +0.02(+0.18%) |
Apr 19, 2021 | 11.03 | 11.04 | 11.02 | 11.03 | 7,936 | -0.02(-0.18%) |
Apr 16, 2021 | 11.08 | 11.08 | 11.05 | 11.05 | 31,944 | -0.02(-0.18%) |
Apr 15, 2021 | 11.06 | 11.08 | 11.05 | 11.07 | 46,346 | +0.02(+0.18%) |
Apr 14, 2021 | 11.02 | 11.06 | 11.02 | 11.05 | 8,557 | -0.01(-0.09%) |
Apr 13, 2021 | 11.04 | 11.06 | 11.03 | 11.06 | 28,710 | +0.03(+0.27%) |
Apr 12, 2021 | 11.05 | 11.05 | 11.02 | 11.03 | 16,171 | -0.01(-0.09%) |
Apr 09, 2021 | 11.03 | 11.04 | 11.03 | 11.04 | 5,098 | -0.02(-0.18%) |
Apr 08, 2021 | 11.05 | 11.06 | 11.03 | 11.06 | 2,921 | +0.04(+0.36%) |
Apr 07, 2021 | 11.03 | 11.04 | 11.01 | 11.02 | 14,377 | +0.01(+0.09%) |
Apr 06, 2021 | 11.00 | 11.02 | 11.00 | 11.01 | 36,347 | +0.03(+0.27%) |
Apr 05, 2021 | 11.00 | 11.00 | 10.97 | 10.98 | 5,001 | +0.00(+0.00%) |
Apr 01, 2021 | 10.98 | 10.98 | 10.98 | 0 | +0.02(+0.18%) | |
Mar 31, 2021 | 11.00 | 11.00 | 10.96 | 10.96 | 42,804 | -0.02(-0.18%) |
Mar 30, 2021 | 10.97 | 10.99 | 10.95 | 10.98 | 13,349 | +0.03(+0.27%) |
Mar 29, 2021 | 10.92 | 10.99 | 10.92 | 10.95 | 52,650 | -0.02(-0.18%) |
Mar 26, 2021 | 10.95 | 10.98 | 10.95 | 10.97 | 18,841 | -0.03(-0.27%) |
Mar 25, 2021 | 11.03 | 11.03 | 10.99 | 11.00 | 11,339 | -0.02(-0.18%) |
Mar 24, 2021 | 11.00 | 11.02 | 10.98 | 11.02 | 33,304 | +0.00(+0.00%) |
Mar 23, 2021 | 11.01 | 11.02 | 10.99 | 11.02 | 8,605 | +0.04(+0.36%) |
Mar 22, 2021 | 10.95 | 10.98 | 10.95 | 10.98 | 10,311 | +0.04(+0.37%) |
Mar 19, 2021 | 10.96 | 10.96 | 10.92 | 10.94 | 21,969 | -0.02(-0.18%) |
Mar 18, 2021 | 10.93 | 10.96 | 10.92 | 10.96 | 7,319 | +0.00(+0.00%) |
Mar 17, 2021 | 10.98 | 10.98 | 10.92 | 10.96 | 25,625 | -0.01(-0.09%) |
Mar 16, 2021 | 11.01 | 11.01 | 10.96 | 10.97 | 6,902 | -0.03(-0.27%) |
Mar 15, 2021 | 11.01 | 11.01 | 10.98 | 11.00 | 10,698 | +0.02(+0.18%) |
Mar 12, 2021 | 11.02 | 11.02 | 10.98 | 10.98 | 24,635 | -0.10(-0.90%) |
Mar 11, 2021 | 11.11 | 11.11 | 11.07 | 11.08 | 29,156 | -0.02(-0.18%) |
Mar 10, 2021 | 11.02 | 11.11 | 11.02 | 11.10 | 13,312 | +0.05(+0.45%) |
Mar 09, 2021 | 11.05 | 11.06 | 11.04 | 11.05 | 12,277 | +0.06(+0.55%) |
Mar 08, 2021 | 11.06 | 11.06 | 10.99 | 10.99 | 38,671 | -0.05(-0.45%) |
Mar 05, 2021 | 11.09 | 11.09 | 11.03 | 11.04 | 14,747 | -0.05(-0.45%) |
Mar 04, 2021 | 11.09 | 11.11 | 11.07 | 11.09 | 28,371 | -0.03(-0.27%) |
Mar 03, 2021 | 11.13 | 11.13 | 11.10 | 11.12 | 15,988 | -0.05(-0.45%) |
Mar 02, 2021 | 11.16 | 11.17 | 11.13 | 11.17 | 38,326 | +0.02(+0.18%) |