Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.13 | 10.14 | 10.12 | 10.13 | 185,499 | +0.00(+0.00%) |
May 27, 2021 | 10.10 | 10.13 | 10.10 | 10.13 | 59,580 | +0.03(+0.30%) |
May 26, 2021 | 10.10 | 10.12 | 10.10 | 10.10 | 77,877 | +0.00(+0.00%) |
May 25, 2021 | 10.11 | 10.11 | 10.10 | 10.10 | 452,342 | +0.00(+0.00%) |
May 24, 2021 | 10.10 | 10.11 | 10.09 | 10.10 | 278,927 | +0.00(+0.00%) |
May 21, 2021 | 10.09 | 10.11 | 10.09 | 10.10 | 63,222 | +0.00(+0.00%) |
May 20, 2021 | 10.10 | 10.11 | 10.09 | 10.10 | 117,216 | +0.01(+0.10%) |
May 19, 2021 | 10.10 | 10.12 | 10.09 | 10.09 | 374,487 | -0.01(-0.10%) |
May 18, 2021 | 10.12 | 10.12 | 10.09 | 10.10 | 103,156 | -0.01(-0.10%) |
May 17, 2021 | 10.11 | 10.12 | 10.10 | 10.11 | 75,914 | +0.00(+0.00%) |
May 14, 2021 | 10.13 | 10.14 | 10.10 | 10.11 | 761,277 | -0.01(-0.10%) |
May 13, 2021 | 10.13 | 10.13 | 10.10 | 10.12 | 944,888 | -0.01(-0.10%) |
May 12, 2021 | 10.13 | 10.14 | 10.12 | 10.13 | 960,086 | +0.00(+0.00%) |
May 11, 2021 | 10.14 | 10.15 | 10.13 | 10.13 | 1,244,067 | -0.01(-0.10%) |
May 10, 2021 | 10.13 | 10.15 | 10.13 | 10.14 | 1,373,633 | +0.01(+0.10%) |
May 07, 2021 | 10.13 | 10.14 | 10.12 | 10.13 | 173,659 | -0.02(-0.20%) |
May 06, 2021 | 10.13 | 10.15 | 10.12 | 10.15 | 1,634,103 | +0.02(+0.20%) |
May 05, 2021 | 10.13 | 10.14 | 10.12 | 10.13 | 274,155 | +0.01(+0.10%) |
May 04, 2021 | 10.13 | 10.13 | 10.12 | 10.12 | 163,324 | +0.00(+0.00%) |
May 03, 2021 | 10.12 | 10.14 | 10.12 | 10.12 | 309,444 | +0.01(+0.10%) |
Apr 30, 2021 | 10.11 | 10.13 | 10.11 | 10.11 | 52,100 | -0.03(-0.30%) |
Apr 29, 2021 | 10.14 | 10.14 | 10.11 | 10.14 | 114,872 | +0.01(+0.10%) |
Apr 28, 2021 | 10.11 | 10.14 | 10.11 | 10.13 | 102,397 | +0.02(+0.20%) |
Apr 27, 2021 | 10.12 | 10.14 | 10.10 | 10.11 | 117,063 | +0.00(+0.00%) |
Apr 26, 2021 | 10.10 | 10.14 | 10.10 | 10.11 | 116,563 | +0.00(+0.00%) |
Apr 23, 2021 | 10.10 | 10.12 | 10.10 | 10.11 | 185,500 | +0.01(+0.10%) |
Apr 22, 2021 | 10.10 | 10.12 | 10.10 | 10.10 | 59,610 | +0.00(+0.00%) |
Apr 21, 2021 | 10.10 | 10.11 | 10.10 | 10.10 | 139,716 | +0.00(+0.00%) |
Apr 20, 2021 | 10.10 | 10.11 | 10.09 | 10.10 | 240,923 | +0.00(+0.00%) |
Apr 19, 2021 | 10.09 | 10.11 | 10.09 | 10.10 | 334,508 | +0.00(+0.00%) |
Apr 16, 2021 | 10.10 | 10.12 | 10.09 | 10.10 | 414,100 | +0.00(+0.00%) |
Apr 15, 2021 | 10.12 | 10.12 | 10.09 | 10.10 | 218,090 | +0.00(+0.00%) |
Apr 14, 2021 | 10.10 | 10.12 | 10.09 | 10.10 | 1,019,796 | +0.00(+0.00%) |
Apr 13, 2021 | 10.10 | 10.12 | 10.09 | 10.10 | 135,649 | +0.00(+0.00%) |
Apr 12, 2021 | 10.10 | 10.12 | 10.09 | 10.10 | 2,690,967 | -0.01(-0.10%) |
Apr 09, 2021 | 10.09 | 10.13 | 10.09 | 10.11 | 96,700 | +0.01(+0.10%) |
Apr 08, 2021 | 10.10 | 10.10 | 10.09 | 10.10 | 124,751 | +0.00(+0.00%) |
Apr 07, 2021 | 10.09 | 10.10 | 10.09 | 10.10 | 92,074 | +0.01(+0.10%) |
Apr 06, 2021 | 10.09 | 10.10 | 10.08 | 10.09 | 201,033 | -0.01(-0.10%) |
Apr 05, 2021 | 10.09 | 10.10 | 10.08 | 10.10 | 115,381 | +0.01(+0.10%) |
Apr 01, 2021 | 10.08 | 10.11 | 10.07 | 10.09 | 101,500 | +0.01(+0.10%) |
Mar 31, 2021 | 10.08 | 10.09 | 10.07 | 10.08 | 218,062 | +0.00(+0.00%) |
Mar 30, 2021 | 10.08 | 10.13 | 10.08 | 10.08 | 1,219,722 | -0.02(-0.20%) |
Mar 29, 2021 | 10.04 | 10.14 | 10.04 | 10.10 | 127,927 | +0.04(+0.40%) |
Mar 26, 2021 | 10.10 | 10.12 | 10.06 | 10.06 | 276,400 | +0.00(+0.00%) |
Mar 25, 2021 | 10.04 | 10.08 | 10.01 | 10.06 | 1,112,730 | +0.02(+0.20%) |
Mar 24, 2021 | 10.05 | 10.08 | 10.02 | 10.04 | 1,057,870 | +0.00(+0.00%) |
Mar 23, 2021 | 10.05 | 10.07 | 10.00 | 10.04 | 1,130,986 | -0.02(-0.20%) |
Mar 22, 2021 | 10.05 | 10.07 | 10.04 | 10.06 | 463,505 | -0.01(-0.10%) |
Mar 19, 2021 | 10.04 | 10.08 | 10.04 | 10.07 | 1,298,500 | +0.02(+0.20%) |
Mar 18, 2021 | 10.18 | 10.29 | 10.02 | 10.05 | 4,887,157 | -0.05(-0.50%) |
Mar 17, 2021 | 10.06 | 10.11 | 10.06 | 10.10 | 341,641 | +0.02(+0.20%) |
Mar 16, 2021 | 10.06 | 10.12 | 10.06 | 10.08 | 86,982 | -0.04(-0.40%) |
Mar 15, 2021 | 10.09 | 10.16 | 10.09 | 10.12 | 641,497 | +0.03(+0.30%) |
Mar 12, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 201,500 | +0.00(+0.00%) |
Mar 11, 2021 | 10.10 | 10.10 | 10.06 | 10.09 | 291,540 | +0.01(+0.10%) |
Mar 10, 2021 | 10.07 | 10.12 | 10.05 | 10.08 | 254,310 | +0.02(+0.20%) |
Mar 09, 2021 | 10.09 | 10.10 | 10.05 | 10.06 | 268,240 | -0.01(-0.10%) |
Mar 08, 2021 | 10.08 | 10.12 | 10.05 | 10.07 | 182,214 | +0.00(+0.00%) |
Mar 05, 2021 | 10.09 | 10.09 | 10.04 | 10.07 | 646,300 | +0.00(+0.00%) |
Mar 04, 2021 | 10.02 | 10.10 | 10.02 | 10.07 | 551,787 | +0.03(+0.30%) |
Mar 03, 2021 | 10.06 | 10.10 | 9.980 | 10.04 | 587,011 | -0.04(-0.40%) |
Mar 02, 2021 | 10.14 | 10.16 | 10.07 | 10.08 | 665,205 | -0.02(-0.20%) |