Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.01 | 11.37 | 11.01 | 11.02 | 5,010 | -0.09(-0.81%) |
May 27, 2021 | 11.42 | 11.46 | 11.06 | 11.11 | 2,785 | +0.05(+0.46%) |
May 26, 2021 | 11.01 | 11.07 | 11.01 | 11.06 | 1,174 | +0.05(+0.44%) |
May 25, 2021 | 11.20 | 11.30 | 11.01 | 11.01 | 16,854 | -0.13(-1.17%) |
May 24, 2021 | 11.63 | 11.75 | 11.14 | 11.14 | 7,420 | -0.24(-2.11%) |
May 21, 2021 | 11.38 | 11.38 | 11.30 | 11.38 | 6,257 | +0.08(+0.71%) |
May 20, 2021 | 11.48 | 11.48 | 11.30 | 11.30 | 874 | -0.15(-1.31%) |
May 19, 2021 | 11.50 | 11.50 | 11.29 | 11.45 | 5,977 | +0.14(+1.26%) |
May 18, 2021 | 11.21 | 11.50 | 11.21 | 11.31 | 6,514 | +0.04(+0.33%) |
May 17, 2021 | 11.50 | 11.50 | 11.23 | 11.27 | 3,075 | +0.20(+1.81%) |
May 14, 2021 | 11.00 | 11.59 | 11.00 | 11.07 | 5,499 | -0.13(-1.16%) |
May 13, 2021 | 12.84 | 12.84 | 10.77 | 11.20 | 35,207 | -1.86(-14.23%) |
May 12, 2021 | 12.00 | 13.15 | 11.52 | 13.06 | 42,783 | +1.10(+9.18%) |
May 11, 2021 | 12.00 | 12.00 | 11.36 | 11.96 | 12,683 | -0.09(-0.77%) |
May 10, 2021 | 11.40 | 12.30 | 11.40 | 12.05 | 28,926 | +0.65(+5.72%) |
May 07, 2021 | 11.38 | 11.40 | 10.88 | 11.40 | 7,711 | +0.20(+1.80%) |
May 06, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 898 | +0.02(+0.16%) |
May 05, 2021 | 11.18 | 11.18 | 11.18 | 11.18 | 602 | -0.11(-0.97%) |
May 04, 2021 | 11.17 | 11.29 | 10.88 | 11.29 | 10,987 | +0.12(+1.07%) |
May 03, 2021 | 11.12 | 11.30 | 11.06 | 11.17 | 4,578 | +0.31(+2.84%) |
Apr 30, 2021 | 10.81 | 11.16 | 10.57 | 10.86 | 4,700 | +0.11(+1.03%) |
Apr 29, 2021 | 10.60 | 10.75 | 10.60 | 10.75 | 8,221 | +0.22(+2.09%) |
Apr 28, 2021 | 10.94 | 10.94 | 10.52 | 10.53 | 14,041 | -0.24(-2.23%) |
Apr 27, 2021 | 10.85 | 10.90 | 10.76 | 10.77 | 3,743 | -0.13(-1.19%) |
Apr 26, 2021 | 11.05 | 11.05 | 10.86 | 10.90 | 52,808 | -0.28(-2.50%) |
Apr 23, 2021 | 10.99 | 11.18 | 10.99 | 11.18 | 16,900 | +0.17(+1.54%) |
Apr 22, 2021 | 11.00 | 11.12 | 10.98 | 11.01 | 10,824 | +0.01(+0.09%) |
Apr 21, 2021 | 10.99 | 11.09 | 10.97 | 11.00 | 4,482 | -0.03(-0.27%) |
Apr 20, 2021 | 11.00 | 11.05 | 10.95 | 11.03 | 8,178 | +0.02(+0.18%) |
Apr 19, 2021 | 10.95 | 11.11 | 10.95 | 11.01 | 16,025 | +0.03(+0.31%) |
Apr 16, 2021 | 11.00 | 11.08 | 10.95 | 10.98 | 3,700 | -0.02(-0.21%) |
Apr 15, 2021 | 11.00 | 11.06 | 10.96 | 11.00 | 4,054 | +0.00(+0.00%) |
Apr 14, 2021 | 11.07 | 11.15 | 11.00 | 11.00 | 3,296 | +0.00(+0.00%) |
Apr 13, 2021 | 11.13 | 11.14 | 10.95 | 11.00 | 4,527 | +0.00(+0.00%) |
Apr 12, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 3,389 | +0.00(+0.00%) |
Apr 09, 2021 | 11.16 | 11.16 | 11.00 | 11.00 | 8,400 | -0.04(-0.36%) |
Apr 08, 2021 | 11.03 | 11.18 | 11.03 | 11.04 | 3,834 | +0.01(+0.09%) |
Apr 07, 2021 | 11.15 | 11.21 | 11.03 | 11.03 | 52,658 | -0.25(-2.22%) |
Apr 06, 2021 | 11.37 | 11.38 | 11.28 | 11.28 | 2,436 | +0.13(+1.17%) |
Apr 05, 2021 | 10.98 | 11.15 | 10.98 | 11.15 | 1,321 | +0.13(+1.18%) |
Apr 01, 2021 | 11.00 | 11.11 | 11.00 | 11.02 | 1,600 | +0.01(+0.09%) |
Mar 31, 2021 | 11.03 | 11.11 | 10.79 | 11.01 | 2,304 | -0.10(-0.90%) |
Mar 30, 2021 | 11.11 | 11.11 | 10.93 | 11.11 | 1,480 | +0.00(+0.00%) |
Mar 29, 2021 | 11.04 | 11.22 | 11.04 | 11.11 | 3,721 | +0.08(+0.73%) |
Mar 26, 2021 | 11.01 | 11.05 | 11.01 | 11.03 | 1,700 | -0.02(-0.18%) |
Mar 25, 2021 | 10.80 | 11.11 | 10.80 | 11.05 | 4,351 | +0.25(+2.31%) |
Mar 24, 2021 | 10.77 | 10.82 | 10.50 | 10.80 | 10,463 | +0.14(+1.31%) |
Mar 23, 2021 | 10.74 | 10.78 | 10.66 | 10.66 | 9,825 | -0.14(-1.30%) |
Mar 22, 2021 | 10.77 | 11.12 | 10.77 | 10.80 | 20,786 | +0.02(+0.19%) |
Mar 19, 2021 | 10.91 | 11.30 | 10.77 | 10.78 | 14,700 | -0.12(-1.10%) |
Mar 18, 2021 | 10.60 | 11.23 | 10.60 | 10.90 | 7,132 | +0.07(+0.65%) |
Mar 17, 2021 | 10.71 | 11.37 | 10.60 | 10.83 | 17,663 | -0.14(-1.28%) |
Mar 16, 2021 | 10.72 | 10.99 | 10.70 | 10.97 | 5,933 | +0.02(+0.18%) |
Mar 15, 2021 | 10.67 | 11.00 | 10.65 | 10.95 | 7,135 | -0.01(-0.09%) |
Mar 12, 2021 | 10.87 | 10.98 | 10.62 | 10.96 | 6,200 | -0.04(-0.36%) |
Mar 11, 2021 | 10.55 | 11.07 | 10.43 | 11.00 | 9,354 | +0.46(+4.36%) |
Mar 10, 2021 | 10.33 | 10.60 | 10.33 | 10.54 | 9,904 | +0.05(+0.48%) |
Mar 09, 2021 | 10.47 | 10.50 | 10.30 | 10.49 | 7,129 | -0.01(-0.10%) |
Mar 08, 2021 | 10.45 | 10.50 | 10.30 | 10.50 | 14,302 | +0.03(+0.29%) |
Mar 05, 2021 | 10.35 | 10.47 | 10.11 | 10.47 | 10,100 | +0.07(+0.67%) |
Mar 04, 2021 | 10.45 | 10.53 | 10.25 | 10.40 | 6,886 | -0.05(-0.48%) |
Mar 03, 2021 | 10.41 | 10.50 | 10.23 | 10.45 | 4,535 | -0.08(-0.76%) |
Mar 02, 2021 | 10.54 | 10.55 | 10.49 | 10.53 | 2,791 | +0.16(+1.58%) |