Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.34 | 10.56 | 10.23 | 10.44 | 35,696 | +0.07(+0.67%) |
May 27, 2021 | 10.33 | 10.75 | 10.33 | 10.37 | 41,782 | +0.13(+1.26%) |
May 26, 2021 | 10.31 | 10.45 | 10.19 | 10.24 | 43,982 | -0.07(-0.67%) |
May 25, 2021 | 10.83 | 10.92 | 10.28 | 10.31 | 78,425 | -0.61(-5.62%) |
May 24, 2021 | 10.65 | 10.94 | 10.44 | 10.92 | 72,486 | +0.21(+1.94%) |
May 21, 2021 | 10.69 | 10.81 | 10.50 | 10.71 | 51,434 | +0.13(+1.22%) |
May 20, 2021 | 10.78 | 10.78 | 10.45 | 10.58 | 45,039 | -0.11(-1.02%) |
May 19, 2021 | 10.77 | 10.84 | 10.55 | 10.69 | 68,976 | -0.28(-2.53%) |
May 18, 2021 | 11.00 | 11.31 | 10.84 | 10.97 | 66,879 | -0.03(-0.27%) |
May 17, 2021 | 11.04 | 11.04 | 10.79 | 11.00 | 71,831 | -0.13(-1.16%) |
May 14, 2021 | 11.12 | 11.25 | 11.00 | 11.13 | 86,053 | +0.02(+0.18%) |
May 13, 2021 | 11.22 | 11.56 | 10.88 | 11.11 | 100,667 | -0.25(-2.18%) |
May 12, 2021 | 11.12 | 12.34 | 10.84 | 11.36 | 319,261 | +0.26(+2.32%) |
May 11, 2021 | 11.09 | 11.41 | 11.05 | 11.10 | 79,142 | -0.13(-1.15%) |
May 10, 2021 | 11.66 | 11.86 | 11.22 | 11.23 | 119,423 | -0.36(-3.08%) |
May 07, 2021 | 11.18 | 11.68 | 11.17 | 11.58 | 165,466 | +0.36(+3.17%) |
May 06, 2021 | 11.59 | 11.59 | 10.89 | 11.23 | 82,915 | -0.32(-2.74%) |
May 05, 2021 | 11.07 | 11.70 | 10.59 | 11.54 | 314,353 | +0.87(+8.16%) |
May 04, 2021 | 11.01 | 11.15 | 10.59 | 10.67 | 98,578 | -0.22(-2.00%) |
May 03, 2021 | 10.56 | 11.01 | 10.42 | 10.89 | 139,482 | +0.43(+4.07%) |
Apr 30, 2021 | 10.74 | 10.88 | 10.41 | 10.46 | 86,763 | -0.30(-2.76%) |
Apr 29, 2021 | 10.90 | 10.94 | 10.52 | 10.76 | 57,889 | +0.09(+0.83%) |
Apr 28, 2021 | 10.46 | 10.72 | 10.29 | 10.67 | 77,817 | +0.23(+2.18%) |
Apr 27, 2021 | 10.66 | 10.71 | 10.43 | 10.45 | 60,697 | -0.12(-1.12%) |
Apr 26, 2021 | 10.13 | 10.86 | 10.13 | 10.56 | 221,295 | +0.50(+4.92%) |
Apr 23, 2021 | 9.504 | 10.31 | 9.445 | 10.07 | 258,169 | +0.62(+6.60%) |
Apr 22, 2021 | 9.950 | 9.950 | 9.445 | 9.445 | 160,109 | -0.46(-4.60%) |
Apr 21, 2021 | 9.485 | 10.06 | 9.475 | 9.900 | 114,332 | +0.30(+3.09%) |
Apr 20, 2021 | 9.702 | 9.910 | 9.475 | 9.603 | 143,784 | -0.10(-1.02%) |
Apr 19, 2021 | 9.554 | 9.782 | 9.425 | 9.702 | 191,004 | +0.15(+1.55%) |
Apr 16, 2021 | 9.900 | 9.900 | 9.524 | 9.554 | 119,489 | -0.30(-3.02%) |
Apr 15, 2021 | 10.05 | 10.05 | 9.722 | 9.851 | 152,286 | -0.01(-0.10%) |
Apr 14, 2021 | 9.841 | 9.999 | 9.811 | 9.861 | 146,749 | +0.11(+1.12%) |
Apr 13, 2021 | 9.920 | 10.10 | 9.504 | 9.752 | 147,025 | -0.01(-0.10%) |
Apr 12, 2021 | 9.198 | 9.811 | 9.029 | 9.762 | 330,269 | +0.75(+8.35%) |
Apr 09, 2021 | 8.901 | 9.247 | 8.663 | 9.009 | 100,096 | +0.09(+1.00%) |
Apr 08, 2021 | 8.861 | 8.920 | 8.722 | 8.920 | 80,831 | +0.01(+0.11%) |
Apr 07, 2021 | 8.891 | 9.019 | 8.712 | 8.910 | 76,255 | -0.14(-1.53%) |
Apr 06, 2021 | 9.336 | 9.485 | 8.848 | 9.049 | 85,852 | -0.05(-0.54%) |
Apr 05, 2021 | 9.108 | 9.198 | 8.742 | 9.099 | 59,458 | +0.04(+0.44%) |
Apr 01, 2021 | 8.901 | 9.059 | 8.821 | 9.059 | 49,694 | +0.25(+2.81%) |
Mar 31, 2021 | 8.821 | 8.920 | 8.673 | 8.811 | 47,621 | +0.01(+0.11%) |
Mar 30, 2021 | 8.722 | 8.910 | 8.604 | 8.802 | 68,233 | +0.04(+0.45%) |
Mar 29, 2021 | 9.217 | 9.217 | 8.732 | 8.762 | 53,109 | -0.50(-5.45%) |
Mar 26, 2021 | 9.217 | 9.359 | 8.821 | 9.267 | 105,651 | +0.24(+2.63%) |
Mar 25, 2021 | 8.742 | 9.297 | 8.663 | 9.029 | 41,097 | +0.12(+1.33%) |
Mar 24, 2021 | 9.019 | 9.227 | 8.910 | 8.910 | 92,918 | +0.10(+1.12%) |
Mar 23, 2021 | 9.594 | 9.594 | 8.762 | 8.811 | 242,394 | -0.95(-9.74%) |
Mar 22, 2021 | 9.663 | 9.970 | 9.504 | 9.762 | 145,141 | +0.14(+1.44%) |
Mar 19, 2021 | 9.554 | 9.980 | 9.029 | 9.623 | 345,741 | +0.06(+0.62%) |
Mar 18, 2021 | 10.10 | 10.23 | 9.475 | 9.564 | 258,120 | -0.66(-6.49%) |
Mar 17, 2021 | 10.17 | 10.40 | 9.801 | 10.23 | 57,158 | -0.03(-0.29%) |
Mar 16, 2021 | 10.40 | 10.59 | 10.02 | 10.26 | 73,814 | -0.24(-2.26%) |
Mar 15, 2021 | 10.69 | 10.69 | 10.22 | 10.49 | 29,804 | -0.16(-1.49%) |
Mar 12, 2021 | 10.65 | 10.80 | 10.41 | 10.65 | 48,886 | +0.10(+0.94%) |
Mar 11, 2021 | 10.68 | 10.76 | 10.37 | 10.55 | 72,103 | -0.02(-0.19%) |
Mar 10, 2021 | 9.831 | 10.59 | 9.831 | 10.57 | 106,773 | +0.72(+7.34%) |
Mar 09, 2021 | 10.13 | 10.15 | 9.752 | 9.851 | 81,794 | -0.25(-2.45%) |
Mar 08, 2021 | 9.910 | 10.18 | 9.851 | 10.10 | 81,198 | +0.10(+0.99%) |
Mar 05, 2021 | 9.900 | 10.07 | 9.663 | 9.999 | 137,973 | +0.20(+2.02%) |
Mar 04, 2021 | 9.960 | 10.05 | 9.712 | 9.801 | 92,877 | -0.26(-2.56%) |
Mar 03, 2021 | 10.09 | 10.32 | 9.891 | 10.06 | 25,786 | -0.03(-0.29%) |
Mar 02, 2021 | 10.05 | 10.34 | 9.831 | 10.09 | 33,494 | +0.08(+0.79%) |