Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.37 | 10.40 | 10.34 | 10.38 | 422,526 | -0.02(-0.16%) |
May 27, 2021 | 10.50 | 10.52 | 10.26 | 10.39 | 1,117,036 | +0.06(+0.55%) |
May 26, 2021 | 10.36 | 10.36 | 10.32 | 10.34 | 386,152 | -0.09(-0.85%) |
May 25, 2021 | 10.44 | 10.44 | 10.39 | 10.43 | 316,881 | -0.02(-0.23%) |
May 24, 2021 | 10.43 | 10.47 | 10.43 | 10.45 | 215,375 | +0.02(+0.23%) |
May 21, 2021 | 10.44 | 10.46 | 10.41 | 10.43 | 486,125 | +0.03(+0.31%) |
May 20, 2021 | 10.35 | 10.41 | 10.34 | 10.39 | 489,063 | +0.08(+0.79%) |
May 19, 2021 | 10.36 | 10.36 | 10.23 | 10.31 | 886,208 | -0.14(-1.32%) |
May 18, 2021 | 10.43 | 10.50 | 10.40 | 10.45 | 769,608 | -0.10(-0.92%) |
May 17, 2021 | 10.59 | 10.61 | 10.53 | 10.55 | 661,502 | +0.06(+0.54%) |
May 14, 2021 | 10.42 | 10.50 | 10.40 | 10.49 | 612,769 | +0.17(+1.65%) |
May 13, 2021 | 10.19 | 10.32 | 10.19 | 10.32 | 554,466 | +0.04(+0.39%) |
May 12, 2021 | 10.28 | 10.32 | 10.26 | 10.28 | 491,261 | +0.03(+0.32%) |
May 11, 2021 | 10.26 | 10.28 | 10.21 | 10.25 | 777,054 | -0.21(-2.02%) |
May 10, 2021 | 10.47 | 10.52 | 10.43 | 10.46 | 625,790 | +0.09(+0.86%) |
May 07, 2021 | 10.30 | 10.37 | 10.29 | 10.37 | 402,070 | +0.04(+0.39%) |
May 06, 2021 | 10.26 | 10.35 | 10.25 | 10.33 | 849,490 | +0.11(+1.03%) |
May 05, 2021 | 10.19 | 10.23 | 10.15 | 10.22 | 571,075 | -0.02(-0.24%) |
May 04, 2021 | 10.21 | 10.25 | 10.18 | 10.25 | 782,076 | +0.04(+0.40%) |
May 03, 2021 | 10.14 | 10.22 | 10.13 | 10.21 | 442,620 | +0.06(+0.56%) |
Apr 30, 2021 | 10.21 | 10.21 | 10.10 | 10.15 | 539,403 | -0.11(-1.03%) |
Apr 29, 2021 | 10.26 | 10.26 | 10.20 | 10.26 | 630,165 | -0.02(-0.16%) |
Apr 28, 2021 | 10.25 | 10.29 | 10.22 | 10.27 | 441,577 | +0.13(+1.28%) |
Apr 27, 2021 | 10.17 | 10.17 | 10.12 | 10.14 | 363,573 | +0.03(+0.32%) |
Apr 26, 2021 | 10.15 | 10.15 | 10.09 | 10.11 | 624,715 | -0.03(-0.32%) |
Apr 23, 2021 | 10.10 | 10.17 | 10.06 | 10.14 | 936,831 | +0.06(+0.56%) |
Apr 22, 2021 | 10.03 | 10.13 | 9.988 | 10.09 | 1,064,527 | -0.21(-2.05%) |
Apr 21, 2021 | 10.24 | 10.30 | 10.23 | 10.30 | 757,588 | +0.02(+0.24%) |
Apr 20, 2021 | 10.23 | 10.29 | 10.21 | 10.27 | 859,932 | +0.02(+0.24%) |
Apr 19, 2021 | 10.23 | 10.26 | 10.14 | 10.25 | 726,294 | +0.14(+1.36%) |
Apr 16, 2021 | 10.07 | 10.12 | 10.04 | 10.11 | 418,644 | +0.14(+1.38%) |
Apr 15, 2021 | 9.988 | 10.02 | 9.931 | 9.972 | 949,428 | +0.01(+0.08%) |
Apr 14, 2021 | 9.907 | 9.980 | 9.899 | 9.964 | 684,801 | +0.00(+0.00%) |
Apr 13, 2021 | 9.842 | 9.980 | 9.842 | 9.964 | 657,161 | -0.06(-0.65%) |
Apr 12, 2021 | 10.03 | 10.09 | 9.996 | 10.03 | 792,232 | -0.11(-1.04%) |
Apr 09, 2021 | 10.09 | 10.13 | 10.09 | 10.13 | 448,495 | -0.05(-0.48%) |
Apr 08, 2021 | 10.17 | 10.21 | 10.13 | 10.18 | 1,088,342 | +0.06(+0.56%) |
Apr 07, 2021 | 10.18 | 10.19 | 10.12 | 10.13 | 590,019 | +0.06(+0.56%) |
Apr 06, 2021 | 10.08 | 10.11 | 10.06 | 10.07 | 515,731 | -0.12(-1.19%) |
Apr 05, 2021 | 10.06 | 10.19 | 10.06 | 10.19 | 405,964 | +0.17(+1.70%) |
Apr 01, 2021 | 9.988 | 10.05 | 9.947 | 10.02 | 599,843 | +0.02(+0.24%) |
Mar 31, 2021 | 10.00 | 10.05 | 9.988 | 9.996 | 597,009 | -0.11(-1.04%) |
Mar 30, 2021 | 10.09 | 10.11 | 10.04 | 10.10 | 1,216,487 | -0.05(-0.48%) |
Mar 29, 2021 | 10.11 | 10.19 | 10.09 | 10.15 | 791,538 | +0.09(+0.89%) |
Mar 26, 2021 | 10.04 | 10.07 | 9.992 | 10.06 | 581,958 | +0.07(+0.73%) |
Mar 25, 2021 | 9.939 | 10.01 | 9.911 | 9.988 | 936,917 | -0.05(-0.48%) |
Mar 24, 2021 | 9.996 | 10.06 | 9.972 | 10.04 | 980,049 | -0.10(-0.96%) |
Mar 23, 2021 | 10.13 | 10.21 | 10.13 | 10.13 | 484,573 | -0.06(-0.56%) |
Mar 22, 2021 | 10.12 | 10.21 | 10.09 | 10.19 | 757,512 | +0.10(+0.96%) |
Mar 19, 2021 | 10.17 | 10.20 | 10.06 | 10.09 | 1,387,177 | -0.02(-0.24%) |
Mar 18, 2021 | 10.13 | 10.20 | 10.11 | 10.12 | 755,419 | -0.06(-0.56%) |
Mar 17, 2021 | 10.06 | 10.18 | 10.04 | 10.17 | 630,556 | +0.11(+1.05%) |
Mar 16, 2021 | 10.05 | 10.09 | 10.01 | 10.07 | 633,812 | -0.01(-0.08%) |
Mar 15, 2021 | 10.09 | 10.11 | 10.00 | 10.08 | 1,096,676 | +0.09(+0.89%) |
Mar 12, 2021 | 9.939 | 10.00 | 9.931 | 9.988 | 688,037 | +0.05(+0.49%) |
Mar 11, 2021 | 9.891 | 9.947 | 9.850 | 9.939 | 778,338 | +0.02(+0.16%) |
Mar 10, 2021 | 9.850 | 9.923 | 9.818 | 9.923 | 1,053,329 | +0.28(+2.86%) |
Mar 09, 2021 | 9.696 | 9.712 | 9.591 | 9.647 | 842,594 | +0.05(+0.51%) |
Mar 08, 2021 | 9.583 | 9.647 | 9.572 | 9.599 | 927,271 | -0.03(-0.34%) |
Mar 05, 2021 | 9.558 | 9.647 | 9.510 | 9.631 | 767,967 | +0.12(+1.28%) |
Mar 04, 2021 | 9.558 | 9.615 | 9.412 | 9.510 | 1,532,137 | +0.06(+0.60%) |
Mar 03, 2021 | 9.412 | 9.502 | 9.372 | 9.453 | 929,453 | -0.06(-0.68%) |
Mar 02, 2021 | 9.445 | 9.534 | 9.404 | 9.518 | 767,487 | +0.09(+0.95%) |