Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.12 | 11.22 | 11.12 | 11.19 | 80,964 | +0.12(+1.10%) |
May 27, 2021 | 10.95 | 11.13 | 10.93 | 11.06 | 169,415 | +0.14(+1.24%) |
May 26, 2021 | 10.88 | 10.95 | 10.88 | 10.93 | 57,102 | +0.09(+0.79%) |
May 25, 2021 | 10.89 | 10.97 | 10.84 | 10.84 | 94,642 | -0.08(-0.72%) |
May 24, 2021 | 10.93 | 10.93 | 10.88 | 10.92 | 85,641 | -0.05(-0.46%) |
May 21, 2021 | 10.85 | 10.97 | 10.81 | 10.97 | 61,843 | +0.12(+1.12%) |
May 20, 2021 | 10.88 | 10.89 | 10.74 | 10.85 | 95,283 | -0.01(-0.13%) |
May 19, 2021 | 10.91 | 10.95 | 10.81 | 10.86 | 88,474 | -0.07(-0.65%) |
May 18, 2021 | 10.95 | 10.95 | 10.86 | 10.93 | 120,062 | -0.01(-0.13%) |
May 17, 2021 | 10.91 | 10.98 | 10.85 | 10.95 | 126,098 | +0.04(+0.33%) |
May 14, 2021 | 10.88 | 10.96 | 10.81 | 10.91 | 154,834 | +0.07(+0.66%) |
May 13, 2021 | 10.61 | 11.08 | 10.56 | 10.84 | 149,739 | +0.25(+2.37%) |
May 12, 2021 | 10.71 | 10.73 | 10.46 | 10.59 | 138,006 | -0.15(-1.40%) |
May 11, 2021 | 10.91 | 10.91 | 10.57 | 10.74 | 217,280 | -0.20(-1.83%) |
May 10, 2021 | 11.16 | 11.19 | 10.92 | 10.94 | 94,083 | -0.19(-1.74%) |
May 07, 2021 | 11.06 | 11.13 | 11.00 | 11.13 | 58,613 | +0.08(+0.71%) |
May 06, 2021 | 11.06 | 11.06 | 10.90 | 11.06 | 79,537 | +0.05(+0.46%) |
May 05, 2021 | 10.96 | 11.05 | 10.93 | 11.01 | 70,700 | +0.05(+0.46%) |
May 04, 2021 | 11.11 | 11.15 | 10.93 | 10.96 | 97,083 | -0.13(-1.16%) |
May 03, 2021 | 11.15 | 11.15 | 10.98 | 11.08 | 48,158 | +0.07(+0.65%) |
Apr 30, 2021 | 11.10 | 11.18 | 10.98 | 11.01 | 78,813 | -0.08(-0.71%) |
Apr 29, 2021 | 11.21 | 11.21 | 11.03 | 11.09 | 99,077 | +0.02(+0.19%) |
Apr 28, 2021 | 10.99 | 11.12 | 10.93 | 11.07 | 52,331 | +0.08(+0.72%) |
Apr 27, 2021 | 11.29 | 11.29 | 10.82 | 10.99 | 328,149 | -0.42(-3.64%) |
Apr 26, 2021 | 11.44 | 11.46 | 11.37 | 11.41 | 43,674 | +0.04(+0.38%) |
Apr 23, 2021 | 11.31 | 11.44 | 11.29 | 11.36 | 55,896 | +0.10(+0.89%) |
Apr 22, 2021 | 11.31 | 11.45 | 11.26 | 11.26 | 45,413 | -0.08(-0.69%) |
Apr 21, 2021 | 11.24 | 11.44 | 11.23 | 11.34 | 44,707 | +0.06(+0.51%) |
Apr 20, 2021 | 11.39 | 11.44 | 11.16 | 11.29 | 66,079 | -0.05(-0.44%) |
Apr 19, 2021 | 11.51 | 11.54 | 11.34 | 11.34 | 120,827 | -0.17(-1.49%) |
Apr 16, 2021 | 11.65 | 11.65 | 11.48 | 11.51 | 51,704 | -0.14(-1.23%) |
Apr 15, 2021 | 11.73 | 11.79 | 11.57 | 11.65 | 70,231 | -0.02(-0.18%) |
Apr 14, 2021 | 11.94 | 11.96 | 11.59 | 11.67 | 120,961 | -0.28(-2.34%) |
Apr 13, 2021 | 11.76 | 11.96 | 11.74 | 11.95 | 135,022 | +0.18(+1.52%) |
Apr 12, 2021 | 11.66 | 11.80 | 11.65 | 11.77 | 124,950 | +0.19(+1.67%) |
Apr 09, 2021 | 11.41 | 11.70 | 11.41 | 11.58 | 185,995 | +0.17(+1.51%) |
Apr 08, 2021 | 11.37 | 11.44 | 11.30 | 11.41 | 107,593 | +0.03(+0.25%) |
Apr 07, 2021 | 11.45 | 11.50 | 11.38 | 11.38 | 158,539 | -0.09(-0.81%) |
Apr 06, 2021 | 11.13 | 11.51 | 11.13 | 11.47 | 235,817 | +0.36(+3.29%) |
Apr 05, 2021 | 11.03 | 11.13 | 10.84 | 11.11 | 235,361 | +0.23(+2.11%) |
Apr 01, 2021 | 10.96 | 11.02 | 10.84 | 10.88 | 211,009 | +0.02(+0.20%) |
Mar 31, 2021 | 10.93 | 11.13 | 10.86 | 10.86 | 119,528 | -0.02(-0.20%) |
Mar 30, 2021 | 10.91 | 10.96 | 10.83 | 10.88 | 97,952 | -0.01(-0.07%) |
Mar 29, 2021 | 10.88 | 10.96 | 10.78 | 10.88 | 129,108 | +0.04(+0.33%) |
Mar 26, 2021 | 10.88 | 10.98 | 10.77 | 10.85 | 130,797 | -0.06(-0.59%) |
Mar 25, 2021 | 10.94 | 11.09 | 10.73 | 10.91 | 183,953 | -0.12(-1.07%) |
Mar 24, 2021 | 10.99 | 11.19 | 10.99 | 11.03 | 188,531 | -0.10(-0.88%) |
Mar 23, 2021 | 11.23 | 11.23 | 11.07 | 11.13 | 135,944 | -0.02(-0.19%) |
Mar 22, 2021 | 11.05 | 11.18 | 10.84 | 11.15 | 140,771 | +0.09(+0.82%) |
Mar 19, 2021 | 11.12 | 11.23 | 11.04 | 11.06 | 168,691 | -0.01(-0.06%) |
Mar 18, 2021 | 11.19 | 11.25 | 11.04 | 11.07 | 104,900 | -0.13(-1.12%) |
Mar 17, 2021 | 11.13 | 11.19 | 11.12 | 11.19 | 84,577 | +0.08(+0.69%) |
Mar 16, 2021 | 11.13 | 11.19 | 11.09 | 11.12 | 132,586 | -0.05(-0.44%) |
Mar 15, 2021 | 11.11 | 11.19 | 11.05 | 11.16 | 118,924 | +0.14(+1.27%) |
Mar 12, 2021 | 10.98 | 11.10 | 10.97 | 11.02 | 67,333 | +0.06(+0.51%) |
Mar 11, 2021 | 11.02 | 11.02 | 10.92 | 10.97 | 89,664 | -0.02(-0.19%) |
Mar 10, 2021 | 10.91 | 11.01 | 10.85 | 10.99 | 94,128 | +0.17(+1.62%) |
Mar 09, 2021 | 10.49 | 10.81 | 10.49 | 10.81 | 117,756 | +0.34(+3.27%) |
Mar 08, 2021 | 10.59 | 10.70 | 10.43 | 10.47 | 109,425 | +0.01(+0.07%) |
Mar 05, 2021 | 10.51 | 10.51 | 10.07 | 10.46 | 134,381 | +0.01(+0.07%) |
Mar 04, 2021 | 10.53 | 10.53 | 10.26 | 10.46 | 104,062 | -0.01(-0.13%) |
Mar 03, 2021 | 10.44 | 10.54 | 10.32 | 10.47 | 127,220 | +0.13(+1.22%) |
Mar 02, 2021 | 10.28 | 10.35 | 10.11 | 10.35 | 114,081 | +0.10(+1.02%) |