Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.430 | 9.700 | 9.377 | 9.680 | 1,776 | +0.19(+2.00%) |
May 27, 2021 | 9.500 | 9.790 | 9.470 | 9.490 | 11,350 | -0.01(-0.11%) |
May 26, 2021 | 9.570 | 9.700 | 9.500 | 9.500 | 17,918 | -0.16(-1.66%) |
May 25, 2021 | 9.640 | 9.870 | 9.560 | 9.660 | 10,574 | -0.06(-0.62%) |
May 24, 2021 | 10.20 | 10.33 | 9.660 | 9.720 | 23,642 | +0.22(+2.32%) |
May 21, 2021 | 10.13 | 10.40 | 9.340 | 9.500 | 16,321 | -0.65(-6.40%) |
May 20, 2021 | 10.41 | 10.42 | 10.11 | 10.15 | 17,781 | -0.49(-4.61%) |
May 19, 2021 | 10.55 | 10.87 | 10.45 | 10.64 | 1,591 | -0.19(-1.75%) |
May 18, 2021 | 10.77 | 10.99 | 10.52 | 10.83 | 5,978 | -0.04(-0.37%) |
May 17, 2021 | 10.73 | 10.89 | 10.43 | 10.87 | 7,902 | +0.14(+1.30%) |
May 14, 2021 | 11.03 | 11.03 | 10.70 | 10.73 | 2,940 | +0.67(+6.66%) |
May 13, 2021 | 10.03 | 10.27 | 10.03 | 10.06 | 3,986 | -0.05(-0.49%) |
May 12, 2021 | 10.25 | 10.25 | 10.03 | 10.11 | 3,862 | +0.08(+0.80%) |
May 11, 2021 | 10.05 | 10.23 | 10.00 | 10.03 | 5,481 | -0.22(-2.15%) |
May 10, 2021 | 10.43 | 10.43 | 10.25 | 10.25 | 2,659 | -0.26(-2.47%) |
May 07, 2021 | 11.50 | 11.50 | 10.51 | 10.51 | 14,563 | -0.14(-1.31%) |
May 06, 2021 | 12.34 | 12.34 | 10.25 | 10.65 | 8,125 | -1.07(-9.13%) |
May 05, 2021 | 10.76 | 11.72 | 10.61 | 11.72 | 18,508 | +1.19(+11.30%) |
May 04, 2021 | 9.950 | 10.85 | 9.950 | 10.53 | 11,561 | +0.52(+5.19%) |
May 03, 2021 | 10.37 | 10.42 | 9.990 | 10.01 | 39,663 | -0.25(-2.44%) |
Apr 30, 2021 | 11.12 | 11.12 | 10.10 | 10.26 | 37,100 | -0.83(-7.48%) |
Apr 29, 2021 | 11.30 | 11.30 | 11.00 | 11.09 | 14,484 | -0.01(-0.09%) |
Apr 28, 2021 | 11.11 | 11.29 | 11.10 | 11.10 | 2,151 | -0.01(-0.09%) |
Apr 27, 2021 | 11.10 | 11.29 | 11.10 | 11.11 | 22,102 | +0.00(+0.00%) |
Apr 26, 2021 | 11.22 | 11.36 | 11.11 | 11.11 | 9,452 | -0.21(-1.86%) |
Apr 23, 2021 | 11.19 | 11.41 | 11.19 | 11.32 | 2,200 | +0.17(+1.52%) |
Apr 22, 2021 | 11.32 | 11.41 | 11.15 | 11.15 | 5,546 | -0.19(-1.68%) |
Apr 21, 2021 | 11.21 | 11.34 | 11.15 | 11.34 | 17,826 | +0.10(+0.89%) |
Apr 20, 2021 | 11.40 | 11.79 | 11.24 | 11.24 | 14,647 | -0.34(-2.94%) |
Apr 19, 2021 | 11.36 | 11.58 | 11.30 | 11.58 | 40,847 | -0.03(-0.26%) |
Apr 16, 2021 | 11.55 | 11.65 | 11.55 | 11.61 | 41,500 | -0.04(-0.34%) |
Apr 15, 2021 | 11.85 | 12.06 | 11.50 | 11.65 | 31,323 | -0.25(-2.10%) |
Apr 14, 2021 | 11.76 | 12.01 | 11.75 | 11.90 | 33,940 | +0.15(+1.28%) |
Apr 13, 2021 | 12.05 | 12.36 | 11.75 | 11.75 | 125,634 | -0.34(-2.81%) |
Apr 12, 2021 | 12.16 | 12.42 | 11.83 | 12.09 | 199,672 | +0.07(+0.58%) |
Apr 09, 2021 | 13.06 | 13.90 | 12.02 | 12.02 | 186,700 | -1.03(-7.89%) |
Apr 08, 2021 | 12.95 | 13.33 | 12.87 | 13.05 | 10,618 | +0.11(+0.85%) |
Apr 07, 2021 | 13.00 | 13.05 | 12.82 | 12.94 | 12,950 | -0.01(-0.08%) |
Apr 06, 2021 | 13.11 | 13.20 | 12.74 | 12.95 | 12,546 | -0.03(-0.23%) |
Apr 05, 2021 | 12.90 | 13.10 | 12.79 | 12.98 | 31,572 | +0.27(+2.12%) |
Apr 01, 2021 | 12.29 | 12.78 | 12.25 | 12.71 | 11,100 | +0.53(+4.35%) |
Mar 31, 2021 | 12.02 | 12.45 | 12.01 | 12.18 | 60,009 | +0.18(+1.50%) |
Mar 30, 2021 | 12.02 | 12.35 | 12.00 | 12.00 | 7,702 | -0.17(-1.40%) |
Mar 29, 2021 | 12.04 | 12.22 | 12.04 | 12.17 | 3,192 | -0.10(-0.81%) |
Mar 26, 2021 | 12.19 | 12.35 | 12.15 | 12.27 | 2,100 | +0.07(+0.57%) |
Mar 25, 2021 | 12.01 | 12.40 | 12.01 | 12.20 | 4,402 | -0.05(-0.41%) |
Mar 24, 2021 | 12.87 | 12.87 | 12.10 | 12.25 | 15,300 | -0.45(-3.54%) |
Mar 23, 2021 | 12.55 | 12.83 | 12.39 | 12.70 | 4,978 | -0.11(-0.86%) |
Mar 22, 2021 | 12.52 | 12.88 | 12.40 | 12.81 | 4,659 | +0.42(+3.39%) |
Mar 19, 2021 | 12.70 | 12.80 | 12.19 | 12.39 | 14,500 | -0.09(-0.72%) |
Mar 18, 2021 | 13.15 | 13.15 | 12.29 | 12.48 | 7,650 | +0.07(+0.56%) |
Mar 17, 2021 | 12.59 | 12.59 | 12.20 | 12.41 | 2,549 | -0.33(-2.59%) |
Mar 16, 2021 | 13.00 | 13.05 | 12.70 | 12.74 | 17,601 | +0.25(+2.00%) |
Mar 15, 2021 | 12.50 | 12.50 | 12.13 | 12.49 | 7,372 | +0.25(+2.00%) |
Mar 12, 2021 | 12.40 | 12.54 | 12.24 | 12.24 | 10,100 | -0.31(-2.43%) |
Mar 11, 2021 | 13.00 | 13.00 | 12.01 | 12.55 | 59,983 | +0.18(+1.46%) |
Mar 10, 2021 | 12.90 | 12.90 | 12.36 | 12.37 | 8,504 | -0.23(-1.83%) |
Mar 09, 2021 | 11.90 | 12.60 | 11.70 | 12.60 | 4,084 | +0.50(+4.13%) |
Mar 08, 2021 | 11.94 | 12.29 | 11.86 | 12.10 | 4,141 | +0.17(+1.42%) |
Mar 05, 2021 | 11.52 | 11.93 | 11.25 | 11.93 | 23,200 | +0.43(+3.74%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.50 | 11.50 | 12,293 | -0.66(-5.43%) |
Mar 03, 2021 | 12.08 | 12.46 | 11.86 | 12.16 | 5,367 | +0.10(+0.83%) |
Mar 02, 2021 | 12.04 | 12.62 | 12.04 | 12.06 | 8,270 | -0.23(-1.87%) |