Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.34 | 10.47 | 10.30 | 10.31 | 30,561 | +0.07(+0.68%) |
May 27, 2021 | 10.34 | 10.49 | 10.24 | 10.24 | 10,864 | -0.07(-0.64%) |
May 26, 2021 | 10.29 | 10.33 | 10.23 | 10.31 | 18,506 | +0.04(+0.34%) |
May 25, 2021 | 10.33 | 10.44 | 10.22 | 10.27 | 28,370 | -0.04(-0.38%) |
May 24, 2021 | 10.33 | 10.36 | 10.25 | 10.31 | 15,410 | +0.04(+0.38%) |
May 21, 2021 | 10.29 | 10.39 | 10.24 | 10.27 | 54,924 | -0.02(-0.15%) |
May 20, 2021 | 10.16 | 10.41 | 10.15 | 10.29 | 27,598 | +0.12(+1.23%) |
May 19, 2021 | 10.18 | 10.21 | 10.11 | 10.16 | 63,255 | +0.01(+0.08%) |
May 18, 2021 | 10.08 | 10.20 | 10.08 | 10.15 | 13,010 | +0.09(+0.85%) |
May 17, 2021 | 10.08 | 10.10 | 9.983 | 10.07 | 25,520 | +0.09(+0.86%) |
May 14, 2021 | 9.952 | 10.03 | 9.952 | 9.983 | 16,566 | +0.05(+0.55%) |
May 13, 2021 | 9.828 | 9.929 | 9.773 | 9.929 | 40,641 | +0.10(+1.03%) |
May 12, 2021 | 9.820 | 9.936 | 9.820 | 9.828 | 31,982 | -0.02(-0.16%) |
May 11, 2021 | 9.898 | 9.961 | 9.750 | 9.843 | 62,320 | -0.11(-1.09%) |
May 10, 2021 | 9.859 | 9.952 | 9.858 | 9.952 | 56,263 | +0.16(+1.58%) |
May 07, 2021 | 9.711 | 9.936 | 9.711 | 9.797 | 46,922 | +0.00(+0.00%) |
May 06, 2021 | 9.781 | 9.929 | 9.766 | 9.797 | 14,033 | -0.03(-0.28%) |
May 05, 2021 | 9.789 | 9.871 | 9.727 | 9.824 | 49,048 | +0.09(+0.92%) |
May 04, 2021 | 9.828 | 9.828 | 9.735 | 9.735 | 52,798 | -0.06(-0.63%) |
May 03, 2021 | 9.797 | 9.835 | 9.781 | 9.797 | 16,737 | -0.03(-0.32%) |
Apr 30, 2021 | 9.804 | 9.898 | 9.696 | 9.828 | 89,787 | -0.11(-1.09%) |
Apr 29, 2021 | 9.634 | 9.936 | 9.603 | 9.936 | 61,635 | +0.34(+3.56%) |
Apr 28, 2021 | 9.556 | 9.626 | 9.533 | 9.595 | 19,092 | +0.07(+0.73%) |
Apr 27, 2021 | 9.486 | 9.533 | 9.486 | 9.525 | 37,848 | +0.02(+0.25%) |
Apr 26, 2021 | 9.478 | 9.579 | 9.478 | 9.502 | 58,296 | +0.02(+0.25%) |
Apr 23, 2021 | 9.416 | 9.548 | 9.401 | 9.478 | 79,482 | +0.01(+0.08%) |
Apr 22, 2021 | 9.471 | 9.595 | 9.432 | 9.471 | 41,651 | +0.02(+0.25%) |
Apr 21, 2021 | 9.316 | 9.571 | 9.316 | 9.447 | 64,268 | +0.05(+0.58%) |
Apr 20, 2021 | 9.401 | 9.416 | 9.385 | 9.393 | 17,246 | -0.02(-0.25%) |
Apr 19, 2021 | 9.401 | 9.440 | 9.401 | 9.416 | 49,729 | +0.02(+0.25%) |
Apr 16, 2021 | 9.463 | 9.463 | 9.393 | 9.393 | 31,561 | -0.06(-0.65%) |
Apr 15, 2021 | 9.470 | 9.470 | 9.393 | 9.455 | 34,052 | +0.03(+0.33%) |
Apr 14, 2021 | 9.401 | 9.562 | 9.393 | 9.424 | 42,017 | +0.07(+0.74%) |
Apr 13, 2021 | 9.401 | 9.432 | 9.347 | 9.355 | 44,170 | -0.08(-0.82%) |
Apr 12, 2021 | 9.509 | 9.532 | 9.424 | 9.432 | 37,911 | -0.06(-0.65%) |
Apr 09, 2021 | 9.556 | 9.575 | 9.494 | 9.494 | 11,770 | -0.03(-0.32%) |
Apr 08, 2021 | 9.470 | 9.540 | 9.452 | 9.525 | 31,730 | +0.04(+0.41%) |
Apr 07, 2021 | 9.470 | 9.486 | 9.401 | 9.486 | 46,799 | +0.05(+0.49%) |
Apr 06, 2021 | 9.416 | 9.470 | 9.362 | 9.440 | 26,638 | +0.06(+0.66%) |
Apr 05, 2021 | 9.378 | 9.463 | 9.331 | 9.378 | 32,998 | -0.02(-0.16%) |
Apr 01, 2021 | 9.347 | 9.416 | 9.293 | 9.393 | 37,381 | +0.05(+0.50%) |
Mar 31, 2021 | 9.246 | 9.424 | 9.219 | 9.347 | 41,685 | +0.08(+0.83%) |
Mar 30, 2021 | 9.169 | 9.277 | 9.146 | 9.269 | 54,977 | +0.03(+0.33%) |
Mar 29, 2021 | 9.184 | 9.277 | 9.138 | 9.239 | 40,130 | +0.08(+0.84%) |
Mar 26, 2021 | 9.123 | 9.196 | 9.107 | 9.161 | 96,753 | +0.07(+0.77%) |
Mar 25, 2021 | 9.022 | 9.123 | 8.952 | 9.092 | 70,420 | +0.01(+0.09%) |
Mar 24, 2021 | 9.107 | 9.153 | 9.076 | 9.084 | 39,879 | +0.02(+0.26%) |
Mar 23, 2021 | 9.099 | 9.177 | 9.053 | 9.061 | 29,890 | -0.11(-1.18%) |
Mar 22, 2021 | 9.169 | 9.231 | 9.015 | 9.169 | 28,909 | -0.02(-0.17%) |
Mar 19, 2021 | 9.184 | 9.400 | 9.123 | 9.184 | 46,372 | +0.04(+0.42%) |
Mar 18, 2021 | 9.338 | 9.403 | 9.146 | 9.146 | 20,813 | -0.22(-2.38%) |
Mar 17, 2021 | 9.261 | 9.423 | 9.161 | 9.369 | 36,240 | +0.02(+0.25%) |
Mar 16, 2021 | 9.346 | 9.369 | 9.161 | 9.346 | 20,111 | -0.02(-0.25%) |
Mar 15, 2021 | 9.392 | 9.392 | 9.346 | 9.369 | 8,239 | -0.02(-0.16%) |
Mar 12, 2021 | 9.315 | 9.392 | 9.300 | 9.385 | 36,240 | +0.03(+0.33%) |
Mar 11, 2021 | 9.385 | 9.392 | 9.338 | 9.354 | 23,625 | +0.01(+0.08%) |
Mar 10, 2021 | 9.200 | 9.346 | 9.200 | 9.346 | 17,351 | +0.15(+1.59%) |
Mar 09, 2021 | 9.238 | 9.284 | 9.169 | 9.200 | 26,885 | -0.05(-0.58%) |
Mar 08, 2021 | 9.308 | 9.308 | 9.200 | 9.254 | 33,837 | +0.05(+0.50%) |
Mar 05, 2021 | 9.346 | 9.346 | 9.154 | 9.207 | 32,863 | -0.04(-0.42%) |
Mar 04, 2021 | 9.184 | 9.292 | 9.184 | 9.246 | 34,524 | +0.05(+0.50%) |
Mar 03, 2021 | 9.184 | 9.300 | 9.161 | 9.200 | 35,967 | -0.02(-0.25%) |
Mar 02, 2021 | 9.177 | 9.231 | 9.084 | 9.223 | 45,911 | +0.06(+0.67%) |