Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.37 | 11.40 | 11.35 | 11.38 | 184,598 | +0.02(+0.17%) |
May 27, 2021 | 11.31 | 11.36 | 11.31 | 11.36 | 80,013 | +0.06(+0.51%) |
May 26, 2021 | 11.29 | 11.32 | 11.29 | 11.30 | 143,288 | +0.03(+0.26%) |
May 25, 2021 | 11.26 | 11.31 | 11.25 | 11.27 | 119,624 | +0.02(+0.17%) |
May 24, 2021 | 11.26 | 11.30 | 11.24 | 11.25 | 133,547 | +0.01(+0.09%) |
May 21, 2021 | 11.25 | 11.28 | 11.21 | 11.24 | 73,849 | +0.00(+0.00%) |
May 20, 2021 | 11.23 | 11.25 | 11.21 | 11.24 | 99,455 | +0.03(+0.26%) |
May 19, 2021 | 11.25 | 11.28 | 11.17 | 11.21 | 281,498 | -0.05(-0.43%) |
May 18, 2021 | 11.21 | 11.27 | 11.21 | 11.26 | 115,577 | +0.05(+0.43%) |
May 17, 2021 | 11.21 | 11.25 | 11.21 | 11.21 | 192,685 | +0.00(+0.00%) |
May 14, 2021 | 11.19 | 11.21 | 11.17 | 11.21 | 134,561 | +0.06(+0.56%) |
May 13, 2021 | 11.13 | 11.20 | 11.13 | 11.15 | 253,193 | +0.04(+0.35%) |
May 12, 2021 | 11.09 | 11.21 | 11.08 | 11.11 | 449,612 | -0.01(-0.09%) |
May 11, 2021 | 11.14 | 11.15 | 11.08 | 11.12 | 240,666 | -0.04(-0.34%) |
May 10, 2021 | 11.14 | 11.19 | 11.12 | 11.16 | 533,206 | +0.06(+0.52%) |
May 07, 2021 | 11.12 | 11.15 | 11.10 | 11.10 | 144,910 | -0.02(-0.17%) |
May 06, 2021 | 11.12 | 11.17 | 11.10 | 11.12 | 175,347 | +0.01(+0.09%) |
May 05, 2021 | 11.12 | 11.16 | 11.09 | 11.11 | 208,612 | -0.01(-0.09%) |
May 04, 2021 | 11.09 | 11.13 | 11.07 | 11.12 | 172,479 | +0.04(+0.35%) |
May 03, 2021 | 11.08 | 11.10 | 11.06 | 11.08 | 221,896 | +0.04(+0.35%) |
Apr 30, 2021 | 11.00 | 11.10 | 11.00 | 11.05 | 167,945 | +0.04(+0.35%) |
Apr 29, 2021 | 11.07 | 11.13 | 11.00 | 11.01 | 184,651 | -0.09(-0.78%) |
Apr 28, 2021 | 11.12 | 11.13 | 11.08 | 11.09 | 145,890 | -0.03(-0.26%) |
Apr 27, 2021 | 11.11 | 11.13 | 11.10 | 11.12 | 127,651 | +0.03(+0.26%) |
Apr 26, 2021 | 11.11 | 11.12 | 11.07 | 11.09 | 116,805 | +0.00(+0.00%) |
Apr 23, 2021 | 11.07 | 11.13 | 11.07 | 11.09 | 109,330 | +0.07(+0.61%) |
Apr 22, 2021 | 11.11 | 11.13 | 11.03 | 11.03 | 154,044 | -0.07(-0.61%) |
Apr 21, 2021 | 11.08 | 11.13 | 11.08 | 11.09 | 134,390 | +0.02(+0.17%) |
Apr 20, 2021 | 11.11 | 11.13 | 11.05 | 11.08 | 137,894 | -0.04(-0.35%) |
Apr 19, 2021 | 11.09 | 11.14 | 11.08 | 11.11 | 117,850 | +0.02(+0.17%) |
Apr 16, 2021 | 11.10 | 11.12 | 11.07 | 11.09 | 224,689 | +0.02(+0.17%) |
Apr 15, 2021 | 11.08 | 11.11 | 11.04 | 11.08 | 191,042 | +0.03(+0.26%) |
Apr 14, 2021 | 11.05 | 11.09 | 11.03 | 11.05 | 174,661 | +0.03(+0.26%) |
Apr 13, 2021 | 11.05 | 11.06 | 10.96 | 11.02 | 159,357 | -0.02(-0.22%) |
Apr 12, 2021 | 11.02 | 11.06 | 11.00 | 11.04 | 265,297 | +0.02(+0.17%) |
Apr 09, 2021 | 11.04 | 11.05 | 10.98 | 11.02 | 175,319 | +0.02(+0.17%) |
Apr 08, 2021 | 10.95 | 11.00 | 10.93 | 11.00 | 151,168 | +0.07(+0.61%) |
Apr 07, 2021 | 10.90 | 10.95 | 10.90 | 10.94 | 277,874 | +0.04(+0.35%) |
Apr 06, 2021 | 10.89 | 10.92 | 10.81 | 10.90 | 292,819 | +0.04(+0.35%) |
Apr 05, 2021 | 10.90 | 10.95 | 10.82 | 10.86 | 330,652 | -0.01(-0.09%) |
Apr 01, 2021 | 10.89 | 10.89 | 10.84 | 10.87 | 165,277 | +0.00(+0.00%) |
Mar 31, 2021 | 10.89 | 10.91 | 10.84 | 10.87 | 209,119 | +0.03(+0.26%) |
Mar 30, 2021 | 10.84 | 10.87 | 10.80 | 10.84 | 113,191 | +0.02(+0.18%) |
Mar 29, 2021 | 10.80 | 10.85 | 10.77 | 10.82 | 150,037 | +0.02(+0.18%) |
Mar 26, 2021 | 10.78 | 10.83 | 10.78 | 10.80 | 123,748 | +0.05(+0.44%) |
Mar 25, 2021 | 10.73 | 10.75 | 10.69 | 10.75 | 166,772 | +0.03(+0.27%) |
Mar 24, 2021 | 10.70 | 10.75 | 10.69 | 10.73 | 132,162 | +0.05(+0.45%) |
Mar 23, 2021 | 10.71 | 10.73 | 10.65 | 10.68 | 229,983 | -0.05(-0.45%) |
Mar 22, 2021 | 10.76 | 10.80 | 10.72 | 10.73 | 148,400 | -0.03(-0.27%) |
Mar 19, 2021 | 10.80 | 10.82 | 10.73 | 10.75 | 134,837 | -0.04(-0.35%) |
Mar 18, 2021 | 10.78 | 10.82 | 10.77 | 10.79 | 185,611 | +0.00(+0.00%) |
Mar 17, 2021 | 10.75 | 10.79 | 10.75 | 10.79 | 247,936 | +0.07(+0.62%) |
Mar 16, 2021 | 10.70 | 10.74 | 10.70 | 10.73 | 175,432 | +0.06(+0.54%) |
Mar 15, 2021 | 10.64 | 10.68 | 10.62 | 10.67 | 128,833 | +0.08(+0.72%) |
Mar 12, 2021 | 10.65 | 10.67 | 10.59 | 10.59 | 154,398 | -0.04(-0.40%) |
Mar 11, 2021 | 10.78 | 10.79 | 10.56 | 10.64 | 402,500 | -0.11(-1.06%) |
Mar 10, 2021 | 10.67 | 10.76 | 10.67 | 10.75 | 200,200 | +0.09(+0.80%) |
Mar 09, 2021 | 10.64 | 10.67 | 10.63 | 10.66 | 155,586 | +0.04(+0.36%) |
Mar 08, 2021 | 10.58 | 10.63 | 10.54 | 10.63 | 175,398 | +0.08(+0.72%) |
Mar 05, 2021 | 10.52 | 10.55 | 10.40 | 10.55 | 183,873 | +0.09(+0.82%) |
Mar 04, 2021 | 10.61 | 10.64 | 10.42 | 10.46 | 258,028 | -0.17(-1.61%) |
Mar 03, 2021 | 10.57 | 10.64 | 10.57 | 10.64 | 190,367 | +0.07(+0.63%) |
Mar 02, 2021 | 10.54 | 10.58 | 10.54 | 10.57 | 241,554 | +0.03(+0.27%) |