Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.29 | 11.32 | 11.22 | 11.24 | 1,201,759 | +0.02(+0.17%) |
May 27, 2021 | 11.20 | 11.30 | 11.17 | 11.22 | 1,121,302 | +0.06(+0.51%) |
May 26, 2021 | 10.92 | 11.19 | 10.82 | 11.16 | 1,094,468 | +0.26(+2.35%) |
May 25, 2021 | 11.18 | 11.30 | 10.87 | 10.91 | 2,865,495 | -0.28(-2.55%) |
May 24, 2021 | 11.25 | 11.34 | 11.07 | 11.19 | 1,588,145 | +0.03(+0.26%) |
May 21, 2021 | 11.09 | 11.21 | 11.01 | 11.16 | 1,061,596 | +0.15(+1.38%) |
May 20, 2021 | 10.97 | 11.07 | 10.78 | 11.01 | 1,674,163 | +0.11(+1.05%) |
May 19, 2021 | 10.88 | 10.91 | 10.64 | 10.90 | 1,005,794 | -0.11(-1.03%) |
May 18, 2021 | 10.90 | 11.12 | 10.84 | 11.01 | 1,163,424 | +0.11(+1.05%) |
May 17, 2021 | 10.95 | 11.07 | 10.83 | 10.90 | 1,109,505 | -0.04(-0.35%) |
May 14, 2021 | 10.91 | 10.96 | 10.79 | 10.93 | 802,988 | +0.15(+1.41%) |
May 13, 2021 | 10.74 | 10.92 | 10.67 | 10.78 | 914,884 | +0.02(+0.18%) |
May 12, 2021 | 11.04 | 11.15 | 10.68 | 10.76 | 1,354,954 | -0.28(-2.49%) |
May 11, 2021 | 11.09 | 11.09 | 10.87 | 11.04 | 937,621 | -0.17(-1.53%) |
May 10, 2021 | 11.26 | 11.41 | 11.20 | 11.21 | 964,386 | +0.00(+0.00%) |
May 07, 2021 | 11.12 | 11.31 | 11.06 | 11.21 | 1,366,866 | +0.01(+0.08%) |
May 06, 2021 | 11.08 | 11.25 | 10.86 | 11.20 | 1,320,124 | +0.16(+1.46%) |
May 05, 2021 | 11.19 | 11.35 | 10.92 | 11.04 | 1,890,487 | -0.30(-2.68%) |
May 04, 2021 | 11.10 | 11.45 | 10.89 | 11.34 | 2,454,830 | +0.28(+2.49%) |
May 03, 2021 | 10.91 | 11.12 | 10.88 | 11.07 | 2,060,603 | +0.25(+2.28%) |
Apr 30, 2021 | 10.74 | 10.86 | 10.70 | 10.82 | 1,196,502 | -0.01(-0.09%) |
Apr 29, 2021 | 10.70 | 11.19 | 10.70 | 10.83 | 1,579,596 | +0.24(+2.24%) |
Apr 28, 2021 | 10.79 | 10.91 | 10.55 | 10.59 | 2,963,651 | -0.12(-1.15%) |
Apr 27, 2021 | 10.72 | 10.83 | 10.64 | 10.72 | 2,277,910 | +0.08(+0.71%) |
Apr 26, 2021 | 10.50 | 10.70 | 10.46 | 10.64 | 3,496,636 | +0.19(+1.82%) |
Apr 23, 2021 | 10.34 | 10.49 | 10.28 | 10.45 | 5,385,209 | +0.19(+1.85%) |
Apr 22, 2021 | 10.84 | 10.84 | 10.26 | 10.26 | 1,774,236 | -0.49(-4.59%) |
Apr 21, 2021 | 10.51 | 10.83 | 10.42 | 10.75 | 1,057,375 | +0.25(+2.35%) |
Apr 20, 2021 | 10.74 | 10.87 | 10.45 | 10.51 | 1,405,253 | -0.30(-2.81%) |
Apr 19, 2021 | 10.78 | 10.87 | 10.67 | 10.81 | 796,109 | +0.00(+0.00%) |
Apr 16, 2021 | 10.76 | 10.84 | 10.69 | 10.81 | 1,084,495 | +0.15(+1.43%) |
Apr 15, 2021 | 10.68 | 10.72 | 10.57 | 10.66 | 956,382 | +0.03(+0.27%) |
Apr 14, 2021 | 10.76 | 10.81 | 10.60 | 10.63 | 602,020 | -0.10(-0.89%) |
Apr 13, 2021 | 10.66 | 10.75 | 10.56 | 10.72 | 899,455 | +0.05(+0.44%) |
Apr 12, 2021 | 10.71 | 10.76 | 10.53 | 10.68 | 1,266,824 | +0.05(+0.45%) |
Apr 09, 2021 | 10.87 | 10.89 | 10.61 | 10.63 | 1,446,203 | -0.29(-2.61%) |
Apr 08, 2021 | 10.77 | 11.03 | 10.72 | 10.91 | 2,053,253 | +0.09(+0.79%) |
Apr 07, 2021 | 10.91 | 10.99 | 10.72 | 10.83 | 1,344,125 | -0.09(-0.78%) |
Apr 06, 2021 | 10.89 | 10.99 | 10.83 | 10.91 | 907,239 | +0.03(+0.26%) |
Apr 05, 2021 | 10.88 | 10.95 | 10.73 | 10.89 | 677,766 | +0.09(+0.79%) |
Apr 01, 2021 | 10.71 | 10.82 | 10.55 | 10.80 | 855,847 | +0.23(+2.16%) |
Mar 31, 2021 | 10.65 | 10.74 | 10.44 | 10.57 | 1,998,242 | -0.13(-1.24%) |
Mar 30, 2021 | 10.72 | 10.77 | 10.61 | 10.71 | 1,183,233 | +0.01(+0.09%) |
Mar 29, 2021 | 10.69 | 10.87 | 10.55 | 10.70 | 1,602,991 | +0.03(+0.27%) |
Mar 26, 2021 | 10.29 | 10.72 | 10.29 | 10.67 | 1,738,855 | +0.06(+0.54%) |
Mar 25, 2021 | 10.34 | 10.72 | 10.21 | 10.61 | 906,761 | +0.19(+1.82%) |
Mar 24, 2021 | 10.55 | 10.76 | 10.41 | 10.42 | 2,104,600 | -0.09(-0.81%) |
Mar 23, 2021 | 10.69 | 10.82 | 10.41 | 10.51 | 2,172,397 | -0.25(-2.30%) |
Mar 22, 2021 | 10.78 | 10.88 | 10.60 | 10.75 | 1,496,002 | -0.10(-0.96%) |
Mar 19, 2021 | 11.06 | 11.13 | 10.79 | 10.86 | 1,927,815 | -0.22(-1.97%) |
Mar 18, 2021 | 10.94 | 11.35 | 10.92 | 11.08 | 2,760,001 | +0.19(+1.74%) |
Mar 17, 2021 | 10.82 | 10.97 | 10.69 | 10.89 | 1,911,508 | -0.03(-0.26%) |
Mar 16, 2021 | 10.98 | 11.05 | 10.89 | 10.91 | 1,759,345 | -0.08(-0.69%) |
Mar 15, 2021 | 11.20 | 11.20 | 10.89 | 10.99 | 1,833,873 | -0.25(-2.20%) |
Mar 12, 2021 | 11.33 | 11.50 | 11.07 | 11.24 | 2,840,404 | +0.07(+0.60%) |
Mar 11, 2021 | 11.08 | 11.38 | 10.99 | 11.17 | 1,596,306 | +0.07(+0.60%) |
Mar 10, 2021 | 11.09 | 11.31 | 10.85 | 11.10 | 2,498,094 | -0.01(-0.09%) |
Mar 09, 2021 | 11.21 | 11.45 | 11.01 | 11.11 | 2,538,690 | -0.10(-0.93%) |
Mar 08, 2021 | 11.05 | 11.31 | 10.89 | 11.22 | 1,431,967 | +0.31(+2.87%) |
Mar 05, 2021 | 11.06 | 11.14 | 10.67 | 10.91 | 1,554,211 | -0.07(-0.61%) |
Mar 04, 2021 | 11.10 | 11.44 | 10.76 | 10.97 | 2,274,289 | -0.17(-1.53%) |
Mar 03, 2021 | 10.68 | 11.26 | 10.67 | 11.14 | 2,897,696 | +0.46(+4.27%) |
Mar 02, 2021 | 10.83 | 10.92 | 10.58 | 10.69 | 1,479,412 | -0.12(-1.14%) |