Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.31 | 11.33 | 11.23 | 11.25 | 1,200,481 | +0.02(+0.17%) |
May 27, 2021 | 11.21 | 11.32 | 11.18 | 11.23 | 1,120,109 | +0.06(+0.51%) |
May 26, 2021 | 10.94 | 11.20 | 10.83 | 11.17 | 1,093,303 | +0.26(+2.35%) |
May 25, 2021 | 11.19 | 11.32 | 10.88 | 10.92 | 2,862,446 | -0.29(-2.55%) |
May 24, 2021 | 11.26 | 11.35 | 11.08 | 11.20 | 1,586,455 | +0.03(+0.26%) |
May 21, 2021 | 11.10 | 11.22 | 11.02 | 11.17 | 1,060,467 | +0.15(+1.38%) |
May 20, 2021 | 10.98 | 11.08 | 10.79 | 11.02 | 1,672,382 | +0.11(+1.05%) |
May 19, 2021 | 10.89 | 10.93 | 10.65 | 10.91 | 1,004,724 | -0.11(-1.04%) |
May 18, 2021 | 10.91 | 11.14 | 10.85 | 11.02 | 1,162,186 | +0.11(+1.05%) |
May 17, 2021 | 10.96 | 11.08 | 10.84 | 10.91 | 1,108,324 | -0.04(-0.35%) |
May 14, 2021 | 10.93 | 10.97 | 10.80 | 10.95 | 802,134 | +0.15(+1.41%) |
May 13, 2021 | 10.76 | 10.94 | 10.68 | 10.79 | 913,911 | +0.02(+0.18%) |
May 12, 2021 | 11.05 | 11.16 | 10.69 | 10.77 | 1,353,512 | -0.28(-2.50%) |
May 11, 2021 | 11.10 | 11.10 | 10.88 | 11.05 | 936,624 | -0.17(-1.53%) |
May 10, 2021 | 11.27 | 11.43 | 11.21 | 11.22 | 963,360 | +0.00(+0.00%) |
May 07, 2021 | 11.14 | 11.32 | 11.07 | 11.22 | 1,365,412 | +0.01(+0.08%) |
May 06, 2021 | 11.09 | 11.26 | 10.87 | 11.21 | 1,318,720 | +0.16(+1.46%) |
May 05, 2021 | 11.20 | 11.36 | 10.94 | 11.05 | 1,888,476 | -0.30(-2.68%) |
May 04, 2021 | 11.11 | 11.46 | 10.90 | 11.35 | 2,452,218 | +0.28(+2.49%) |
May 03, 2021 | 10.93 | 11.14 | 10.89 | 11.08 | 2,058,411 | +0.25(+2.28%) |
Apr 30, 2021 | 10.76 | 10.87 | 10.71 | 10.83 | 1,195,229 | -0.01(-0.09%) |
Apr 29, 2021 | 10.71 | 11.20 | 10.71 | 10.84 | 1,577,915 | +0.24(+2.24%) |
Apr 28, 2021 | 10.80 | 10.93 | 10.56 | 10.60 | 2,960,498 | -0.12(-1.15%) |
Apr 27, 2021 | 10.74 | 10.84 | 10.65 | 10.73 | 2,275,486 | +0.08(+0.71%) |
Apr 26, 2021 | 10.51 | 10.71 | 10.47 | 10.65 | 3,492,916 | +0.19(+1.82%) |
Apr 23, 2021 | 10.35 | 10.50 | 10.29 | 10.46 | 5,379,479 | +0.19(+1.85%) |
Apr 22, 2021 | 10.85 | 10.85 | 10.27 | 10.27 | 1,772,349 | -0.49(-4.59%) |
Apr 21, 2021 | 10.52 | 10.84 | 10.43 | 10.76 | 1,056,250 | +0.25(+2.35%) |
Apr 20, 2021 | 10.76 | 10.88 | 10.47 | 10.52 | 1,403,758 | -0.30(-2.81%) |
Apr 19, 2021 | 10.79 | 10.88 | 10.68 | 10.82 | 795,262 | +0.00(+0.00%) |
Apr 16, 2021 | 10.77 | 10.85 | 10.70 | 10.82 | 1,083,341 | +0.15(+1.43%) |
Apr 15, 2021 | 10.69 | 10.74 | 10.58 | 10.67 | 955,364 | +0.03(+0.27%) |
Apr 14, 2021 | 10.77 | 10.82 | 10.61 | 10.64 | 601,379 | -0.10(-0.89%) |
Apr 13, 2021 | 10.67 | 10.76 | 10.57 | 10.74 | 898,498 | +0.05(+0.45%) |
Apr 12, 2021 | 10.72 | 10.77 | 10.55 | 10.69 | 1,265,476 | +0.05(+0.45%) |
Apr 09, 2021 | 10.88 | 10.90 | 10.62 | 10.64 | 1,444,665 | -0.29(-2.61%) |
Apr 08, 2021 | 10.78 | 11.04 | 10.74 | 10.93 | 2,051,069 | +0.09(+0.79%) |
Apr 07, 2021 | 10.93 | 11.00 | 10.74 | 10.84 | 1,342,695 | -0.09(-0.78%) |
Apr 06, 2021 | 10.90 | 11.00 | 10.84 | 10.93 | 906,274 | +0.03(+0.26%) |
Apr 05, 2021 | 10.89 | 10.96 | 10.75 | 10.90 | 677,045 | +0.09(+0.79%) |
Apr 01, 2021 | 10.72 | 10.83 | 10.56 | 10.81 | 854,937 | +0.23(+2.16%) |
Mar 31, 2021 | 10.66 | 10.76 | 10.45 | 10.58 | 1,996,116 | -0.13(-1.24%) |
Mar 30, 2021 | 10.74 | 10.78 | 10.62 | 10.72 | 1,181,974 | +0.01(+0.09%) |
Mar 29, 2021 | 10.70 | 10.88 | 10.56 | 10.71 | 1,601,285 | +0.03(+0.27%) |
Mar 26, 2021 | 10.30 | 10.73 | 10.30 | 10.68 | 1,737,005 | +0.06(+0.54%) |
Mar 25, 2021 | 10.36 | 10.74 | 10.22 | 10.62 | 905,797 | +0.19(+1.82%) |
Mar 24, 2021 | 10.56 | 10.77 | 10.42 | 10.43 | 2,102,361 | -0.09(-0.81%) |
Mar 23, 2021 | 10.70 | 10.83 | 10.42 | 10.52 | 2,170,086 | -0.25(-2.30%) |
Mar 22, 2021 | 10.79 | 10.89 | 10.61 | 10.76 | 1,494,410 | -0.10(-0.96%) |
Mar 19, 2021 | 11.07 | 11.15 | 10.80 | 10.87 | 1,925,764 | -0.22(-1.97%) |
Mar 18, 2021 | 10.95 | 11.36 | 10.94 | 11.09 | 2,757,064 | +0.19(+1.74%) |
Mar 17, 2021 | 10.83 | 10.98 | 10.70 | 10.90 | 1,909,474 | -0.03(-0.26%) |
Mar 16, 2021 | 10.99 | 11.06 | 10.90 | 10.93 | 1,757,473 | -0.08(-0.69%) |
Mar 15, 2021 | 11.21 | 11.21 | 10.90 | 11.00 | 1,831,922 | -0.25(-2.20%) |
Mar 12, 2021 | 11.34 | 11.52 | 11.08 | 11.25 | 2,837,382 | +0.07(+0.60%) |
Mar 11, 2021 | 11.09 | 11.40 | 11.00 | 11.18 | 1,594,608 | +0.07(+0.60%) |
Mar 10, 2021 | 11.10 | 11.33 | 10.86 | 11.12 | 2,495,436 | -0.01(-0.09%) |
Mar 09, 2021 | 11.22 | 11.46 | 11.02 | 11.13 | 2,535,989 | -0.10(-0.93%) |
Mar 08, 2021 | 11.06 | 11.33 | 10.90 | 11.23 | 1,430,443 | +0.31(+2.87%) |
Mar 05, 2021 | 11.07 | 11.15 | 10.68 | 10.92 | 1,552,557 | -0.07(-0.61%) |
Mar 04, 2021 | 11.12 | 11.45 | 10.77 | 10.98 | 2,271,870 | -0.17(-1.53%) |
Mar 03, 2021 | 10.69 | 11.27 | 10.68 | 11.15 | 2,894,613 | +0.46(+4.27%) |
Mar 02, 2021 | 10.84 | 10.94 | 10.59 | 10.70 | 1,477,838 | -0.12(-1.14%) |