Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.62 | 11.62 | 11.38 | 11.48 | 186,041 | -0.03(-0.25%) |
May 27, 2021 | 11.46 | 11.55 | 11.44 | 11.51 | 150,980 | -0.03(-0.29%) |
May 26, 2021 | 11.26 | 11.56 | 11.24 | 11.54 | 148,638 | +0.29(+2.53%) |
May 25, 2021 | 11.54 | 11.54 | 11.26 | 11.26 | 248,735 | -0.24(-2.07%) |
May 24, 2021 | 11.64 | 11.66 | 11.38 | 11.50 | 221,659 | +0.02(+0.17%) |
May 21, 2021 | 11.37 | 11.48 | 11.33 | 11.48 | 231,344 | +0.15(+1.34%) |
May 20, 2021 | 11.26 | 11.43 | 11.16 | 11.32 | 169,501 | +0.05(+0.42%) |
May 19, 2021 | 11.29 | 11.36 | 10.91 | 11.28 | 340,135 | -0.15(-1.33%) |
May 18, 2021 | 11.44 | 11.56 | 11.36 | 11.43 | 176,073 | -0.05(-0.41%) |
May 17, 2021 | 11.53 | 11.53 | 11.35 | 11.48 | 160,529 | -0.12(-1.06%) |
May 14, 2021 | 11.48 | 11.63 | 11.40 | 11.60 | 173,508 | +0.19(+1.67%) |
May 13, 2021 | 11.14 | 11.51 | 11.09 | 11.41 | 232,053 | +0.40(+3.62%) |
May 12, 2021 | 11.36 | 11.40 | 10.97 | 11.01 | 236,780 | -0.39(-3.42%) |
May 11, 2021 | 11.52 | 11.61 | 11.30 | 11.40 | 227,975 | -0.28(-2.36%) |
May 10, 2021 | 11.87 | 12.14 | 11.67 | 11.68 | 358,308 | -0.09(-0.81%) |
May 07, 2021 | 11.45 | 11.78 | 11.30 | 11.77 | 378,773 | +0.44(+3.86%) |
May 06, 2021 | 11.12 | 11.37 | 10.98 | 11.33 | 203,151 | +0.31(+2.84%) |
May 05, 2021 | 10.97 | 11.08 | 10.68 | 11.02 | 246,674 | +0.03(+0.26%) |
May 04, 2021 | 11.40 | 11.44 | 10.97 | 10.99 | 486,150 | -0.39(-3.42%) |
May 03, 2021 | 11.15 | 11.40 | 11.02 | 11.38 | 335,786 | +0.33(+3.01%) |
Apr 30, 2021 | 10.93 | 11.06 | 10.79 | 11.05 | 269,345 | +0.05(+0.43%) |
Apr 29, 2021 | 11.08 | 11.32 | 10.94 | 11.00 | 157,115 | +0.00(+0.00%) |
Apr 28, 2021 | 11.06 | 11.10 | 10.94 | 11.00 | 168,062 | +0.01(+0.09%) |
Apr 27, 2021 | 11.00 | 11.07 | 10.84 | 10.99 | 256,781 | +0.10(+0.87%) |
Apr 26, 2021 | 10.86 | 10.98 | 10.80 | 10.90 | 222,607 | +0.11(+1.06%) |
Apr 23, 2021 | 10.61 | 10.81 | 10.61 | 10.78 | 197,983 | +0.23(+2.16%) |
Apr 22, 2021 | 10.68 | 10.72 | 10.55 | 10.56 | 130,674 | -0.04(-0.36%) |
Apr 21, 2021 | 10.48 | 10.66 | 10.40 | 10.59 | 188,092 | +0.08(+0.72%) |
Apr 20, 2021 | 10.49 | 10.63 | 10.36 | 10.52 | 208,781 | -0.02(-0.18%) |
Apr 19, 2021 | 10.56 | 10.66 | 10.46 | 10.54 | 326,320 | -0.11(-1.07%) |
Apr 16, 2021 | 10.83 | 10.83 | 10.58 | 10.65 | 181,984 | -0.04(-0.36%) |
Apr 15, 2021 | 10.57 | 10.77 | 10.48 | 10.69 | 283,417 | +0.27(+2.55%) |
Apr 14, 2021 | 10.36 | 10.65 | 10.36 | 10.42 | 425,333 | +0.09(+0.83%) |
Apr 13, 2021 | 10.33 | 10.41 | 10.18 | 10.34 | 180,706 | +0.01(+0.09%) |
Apr 12, 2021 | 10.02 | 10.37 | 10.02 | 10.33 | 194,061 | +0.26(+2.55%) |
Apr 09, 2021 | 9.909 | 10.14 | 9.900 | 10.07 | 262,293 | +0.14(+1.43%) |
Apr 08, 2021 | 9.890 | 9.947 | 9.767 | 9.928 | 96,399 | +0.06(+0.58%) |
Apr 07, 2021 | 10.02 | 10.02 | 9.786 | 9.871 | 153,836 | -0.13(-1.33%) |
Apr 06, 2021 | 10.00 | 10.05 | 9.909 | 10.00 | 103,551 | +0.07(+0.67%) |
Apr 05, 2021 | 9.976 | 10.05 | 9.814 | 9.938 | 129,213 | +0.02(+0.19%) |
Apr 01, 2021 | 9.776 | 9.928 | 9.673 | 9.919 | 133,567 | +0.25(+2.55%) |
Mar 31, 2021 | 9.653 | 9.757 | 9.586 | 9.672 | 219,101 | +0.02(+0.20%) |
Mar 30, 2021 | 9.596 | 9.710 | 9.558 | 9.653 | 152,154 | +0.09(+0.99%) |
Mar 29, 2021 | 9.776 | 9.814 | 9.520 | 9.558 | 239,348 | -0.24(-2.42%) |
Mar 26, 2021 | 9.653 | 9.814 | 9.539 | 9.795 | 179,879 | +0.21(+2.18%) |
Mar 25, 2021 | 9.434 | 9.738 | 9.339 | 9.586 | 301,534 | +0.11(+1.20%) |
Mar 24, 2021 | 9.681 | 9.852 | 9.463 | 9.472 | 215,429 | -0.23(-2.35%) |
Mar 23, 2021 | 9.966 | 10.09 | 9.605 | 9.700 | 202,352 | -0.36(-3.59%) |
Mar 22, 2021 | 10.06 | 10.12 | 9.829 | 10.06 | 234,883 | +0.16(+1.63%) |
Mar 19, 2021 | 10.02 | 10.21 | 9.805 | 9.900 | 624,158 | -0.11(-1.14%) |
Mar 18, 2021 | 10.31 | 10.31 | 9.976 | 10.01 | 150,907 | -0.33(-3.21%) |
Mar 17, 2021 | 10.29 | 10.37 | 10.13 | 10.35 | 137,623 | +0.08(+0.74%) |
Mar 16, 2021 | 10.47 | 10.47 | 10.20 | 10.27 | 180,215 | -0.16(-1.55%) |
Mar 15, 2021 | 10.45 | 10.57 | 10.27 | 10.43 | 241,656 | +0.03(+0.27%) |
Mar 12, 2021 | 10.41 | 10.42 | 10.25 | 10.40 | 165,670 | +0.05(+0.46%) |
Mar 11, 2021 | 10.25 | 10.45 | 10.18 | 10.36 | 269,702 | +0.19(+1.87%) |
Mar 10, 2021 | 9.938 | 10.27 | 9.918 | 10.17 | 187,949 | +0.21(+2.10%) |
Mar 09, 2021 | 10.13 | 10.33 | 9.938 | 9.957 | 195,630 | -0.07(-0.66%) |
Mar 08, 2021 | 9.957 | 10.15 | 9.757 | 10.02 | 231,307 | +0.14(+1.44%) |
Mar 05, 2021 | 9.795 | 9.881 | 9.529 | 9.881 | 259,873 | +0.23(+2.36%) |
Mar 04, 2021 | 9.928 | 10.04 | 9.596 | 9.653 | 222,568 | -0.25(-2.50%) |
Mar 03, 2021 | 9.957 | 10.05 | 9.852 | 9.900 | 187,955 | -0.10(-0.95%) |
Mar 02, 2021 | 10.07 | 10.18 | 9.938 | 9.995 | 188,298 | -0.07(-0.66%) |