Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.30 | 10.30 | 10.30 | 105 | -0.47(-4.36%) | |
May 27, 2021 | 10.74 | 10.77 | 10.71 | 10.77 | 4,027 | +0.02(+0.19%) |
May 26, 2021 | 10.78 | 10.98 | 10.28 | 10.75 | 5,645 | +0.36(+3.42%) |
May 25, 2021 | 10.38 | 10.39 | 10.38 | 10.39 | 1,001 | +0.14(+1.33%) |
May 24, 2021 | 10.39 | 10.39 | 10.20 | 10.26 | 1,132 | +0.06(+0.57%) |
May 21, 2021 | 10.39 | 10.51 | 10.06 | 10.20 | 36,544 | -0.15(-1.45%) |
May 20, 2021 | 10.20 | 10.42 | 10.06 | 10.35 | 43,052 | +0.15(+1.47%) |
May 19, 2021 | 10.30 | 10.30 | 10.20 | 10.20 | 2,479 | +0.00(+0.00%) |
May 18, 2021 | 10.18 | 10.28 | 10.16 | 10.20 | 38,130 | +0.06(+0.59%) |
May 17, 2021 | 10.29 | 10.48 | 10.14 | 10.14 | 11,069 | -0.11(-1.07%) |
May 14, 2021 | 10.36 | 10.36 | 10.25 | 10.25 | 23,806 | -0.18(-1.73%) |
May 13, 2021 | 10.87 | 10.87 | 10.25 | 10.43 | 17,588 | -0.14(-1.32%) |
May 12, 2021 | 10.36 | 10.78 | 10.32 | 10.57 | 903 | +0.13(+1.29%) |
May 11, 2021 | 10.50 | 10.51 | 10.35 | 10.44 | 36,375 | -0.32(-3.02%) |
May 10, 2021 | 11.15 | 11.15 | 10.76 | 10.76 | 55,692 | -0.34(-3.06%) |
May 07, 2021 | 11.00 | 11.14 | 11.00 | 11.10 | 35,978 | +0.08(+0.73%) |
May 06, 2021 | 11.06 | 11.11 | 11.02 | 11.02 | 4,187 | -0.24(-2.13%) |
May 05, 2021 | 11.04 | 11.28 | 11.02 | 11.26 | 7,702 | +0.23(+2.09%) |
May 04, 2021 | 11.05 | 11.12 | 11.00 | 11.03 | 4,549 | -0.12(-1.08%) |
May 03, 2021 | 10.96 | 11.15 | 10.96 | 11.15 | 53,050 | +0.19(+1.73%) |
Apr 30, 2021 | 11.06 | 11.06 | 10.95 | 10.96 | 1,200 | -0.09(-0.81%) |
Apr 29, 2021 | 11.02 | 11.45 | 11.00 | 11.05 | 3,766 | +0.03(+0.27%) |
Apr 28, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 537 | +0.00(+0.00%) |
Apr 27, 2021 | 11.00 | 11.30 | 11.00 | 11.02 | 3,714 | +0.10(+0.92%) |
Apr 26, 2021 | 10.95 | 10.95 | 10.90 | 10.92 | 3,055 | +0.00(+0.00%) |
Apr 23, 2021 | 10.85 | 10.92 | 10.79 | 10.92 | 19,300 | +0.11(+1.06%) |
Apr 22, 2021 | 10.81 | 10.81 | 10.81 | 10.81 | 1,958 | -0.04(-0.41%) |
Apr 21, 2021 | 10.91 | 10.91 | 10.75 | 10.85 | 7,375 | +0.02(+0.18%) |
Apr 20, 2021 | 10.86 | 10.98 | 10.75 | 10.83 | 16,728 | -0.15(-1.37%) |
Apr 19, 2021 | 10.79 | 10.99 | 10.75 | 10.98 | 2,361 | +0.18(+1.67%) |
Apr 16, 2021 | 10.90 | 10.97 | 10.80 | 10.80 | 600 | -0.01(-0.09%) |
Apr 15, 2021 | 10.76 | 10.99 | 10.75 | 10.81 | 7,152 | -0.03(-0.28%) |
Apr 14, 2021 | 10.76 | 11.07 | 10.75 | 10.84 | 9,433 | +0.03(+0.28%) |
Apr 13, 2021 | 10.95 | 11.01 | 10.80 | 10.81 | 26,835 | -0.08(-0.73%) |
Apr 12, 2021 | 10.80 | 10.90 | 10.80 | 10.89 | 14,091 | +0.14(+1.30%) |
Apr 09, 2021 | 10.77 | 10.77 | 10.75 | 10.75 | 200 | -0.12(-1.10%) |
Apr 08, 2021 | 10.71 | 10.89 | 10.65 | 10.87 | 9,242 | +0.18(+1.68%) |
Apr 07, 2021 | 10.62 | 10.82 | 10.61 | 10.69 | 62,915 | +0.03(+0.28%) |
Apr 06, 2021 | 10.74 | 10.78 | 10.54 | 10.66 | 23,214 | +0.02(+0.19%) |
Apr 05, 2021 | 10.51 | 10.80 | 10.51 | 10.64 | 7,374 | -0.01(-0.09%) |
Apr 01, 2021 | 10.47 | 10.95 | 10.35 | 10.65 | 29,200 | +0.18(+1.69%) |
Mar 31, 2021 | 10.48 | 10.48 | 10.40 | 10.47 | 3,167 | +0.03(+0.31%) |
Mar 30, 2021 | 10.45 | 10.97 | 10.34 | 10.44 | 56,813 | -0.01(-0.10%) |
Mar 29, 2021 | 10.68 | 10.75 | 10.45 | 10.45 | 60,981 | -0.05(-0.48%) |
Mar 26, 2021 | 10.46 | 10.56 | 10.45 | 10.50 | 10,600 | -0.01(-0.10%) |
Mar 25, 2021 | 10.55 | 10.75 | 10.45 | 10.51 | 114,453 | -0.07(-0.66%) |
Mar 24, 2021 | 10.68 | 10.70 | 10.50 | 10.58 | 94,174 | +0.01(+0.05%) |
Mar 23, 2021 | 10.77 | 10.77 | 10.53 | 10.57 | 43,669 | -0.04(-0.42%) |
Mar 22, 2021 | 10.56 | 10.67 | 10.56 | 10.62 | 10,216 | +0.11(+1.05%) |
Mar 19, 2021 | 10.52 | 10.70 | 10.50 | 10.51 | 27,100 | -0.08(-0.76%) |
Mar 18, 2021 | 10.51 | 10.61 | 10.50 | 10.59 | 94,418 | -0.06(-0.56%) |
Mar 17, 2021 | 10.80 | 10.80 | 10.60 | 10.65 | 50,263 | -0.17(-1.57%) |
Mar 16, 2021 | 11.05 | 11.35 | 10.76 | 10.82 | 7,854 | -0.32(-2.87%) |
Mar 15, 2021 | 11.00 | 11.25 | 11.00 | 11.14 | 12,631 | +0.16(+1.46%) |
Mar 12, 2021 | 10.99 | 11.00 | 10.79 | 10.98 | 22,900 | -0.02(-0.18%) |
Mar 11, 2021 | 11.52 | 11.56 | 10.91 | 11.00 | 234,718 | +0.23(+2.14%) |
Mar 10, 2021 | 10.75 | 10.90 | 10.55 | 10.77 | 126,012 | +0.00(+0.00%) |
Mar 09, 2021 | 10.79 | 10.82 | 10.62 | 10.77 | 258,608 | -0.08(-0.74%) |
Mar 08, 2021 | 10.89 | 10.95 | 10.81 | 10.85 | 69,467 | +0.05(+0.46%) |
Mar 05, 2021 | 10.94 | 11.04 | 10.80 | 10.80 | 185,100 | -0.19(-1.73%) |
Mar 04, 2021 | 11.40 | 12.38 | 10.80 | 10.99 | 44,605 | -0.50(-4.35%) |
Mar 03, 2021 | 11.24 | 11.69 | 10.76 | 11.49 | 135,623 | +0.38(+3.42%) |
Mar 02, 2021 | 11.58 | 11.80 | 10.80 | 11.11 | 314,490 | -0.44(-3.81%) |