Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.29 | 11.38 | 11.15 | 11.15 | 2,733 | +0.23(+2.11%) |
May 27, 2021 | 11.08 | 11.43 | 10.92 | 10.92 | 11,626 | -0.09(-0.81%) |
May 26, 2021 | 10.95 | 11.79 | 10.82 | 11.01 | 28,628 | +0.02(+0.17%) |
May 25, 2021 | 10.95 | 11.18 | 10.95 | 10.99 | 8,808 | -0.12(-1.08%) |
May 24, 2021 | 10.93 | 11.11 | 10.76 | 11.11 | 23,654 | +0.36(+3.35%) |
May 21, 2021 | 11.00 | 11.00 | 10.64 | 10.75 | 6,679 | -0.10(-0.92%) |
May 20, 2021 | 10.82 | 11.21 | 10.54 | 10.85 | 42,640 | +0.14(+1.31%) |
May 19, 2021 | 11.10 | 11.40 | 10.41 | 10.71 | 106,259 | -0.37(-3.34%) |
May 18, 2021 | 10.91 | 11.94 | 10.78 | 11.08 | 133,308 | +0.33(+3.07%) |
May 17, 2021 | 10.86 | 10.99 | 10.75 | 10.75 | 5,678 | -0.11(-1.01%) |
May 14, 2021 | 11.00 | 11.02 | 10.86 | 10.86 | 12,299 | -0.19(-1.72%) |
May 13, 2021 | 11.01 | 11.87 | 11.00 | 11.05 | 51,112 | -0.64(-5.47%) |
May 12, 2021 | 12.29 | 12.29 | 11.66 | 11.69 | 5,040 | -0.80(-6.41%) |
May 11, 2021 | 12.05 | 12.70 | 12.05 | 12.49 | 12,025 | +0.29(+2.38%) |
May 10, 2021 | 11.06 | 12.50 | 11.01 | 12.20 | 52,783 | +1.15(+10.46%) |
May 07, 2021 | 11.09 | 11.10 | 10.99 | 11.04 | 4,273 | +0.04(+0.41%) |
May 06, 2021 | 10.95 | 11.10 | 10.87 | 11.00 | 3,468 | -0.07(-0.63%) |
May 05, 2021 | 10.76 | 11.07 | 10.75 | 11.07 | 1,726 | +0.32(+2.98%) |
May 04, 2021 | 10.98 | 10.98 | 10.58 | 10.75 | 5,973 | -0.28(-2.51%) |
May 03, 2021 | 11.25 | 11.25 | 10.97 | 11.03 | 5,810 | -0.22(-1.99%) |
Apr 30, 2021 | 11.10 | 11.25 | 11.10 | 11.25 | 15,900 | +0.20(+1.81%) |
Apr 29, 2021 | 11.00 | 11.50 | 10.86 | 11.05 | 19,959 | +0.21(+1.89%) |
Apr 28, 2021 | 10.94 | 11.03 | 10.85 | 10.85 | 608 | -0.10(-0.96%) |
Apr 27, 2021 | 11.00 | 11.14 | 10.95 | 10.95 | 21,807 | +0.00(+0.00%) |
Apr 26, 2021 | 10.77 | 10.97 | 10.77 | 10.95 | 4,386 | +0.31(+2.91%) |
Apr 23, 2021 | 10.59 | 10.64 | 10.54 | 10.64 | 3,700 | +0.11(+1.04%) |
Apr 22, 2021 | 10.57 | 10.57 | 10.52 | 10.53 | 5,340 | -0.07(-0.66%) |
Apr 21, 2021 | 10.66 | 10.66 | 10.40 | 10.60 | 11,877 | +0.08(+0.76%) |
Apr 20, 2021 | 10.59 | 10.62 | 10.52 | 10.52 | 2,863 | -0.07(-0.66%) |
Apr 19, 2021 | 10.75 | 10.75 | 10.52 | 10.59 | 7,452 | -0.19(-1.76%) |
Apr 16, 2021 | 10.72 | 10.78 | 10.70 | 10.78 | 6,000 | +0.00(+0.00%) |
Apr 15, 2021 | 10.89 | 11.03 | 10.77 | 10.78 | 6,676 | -0.05(-0.46%) |
Apr 14, 2021 | 10.62 | 10.83 | 10.58 | 10.83 | 4,446 | +0.01(+0.09%) |
Apr 13, 2021 | 11.04 | 11.04 | 10.53 | 10.82 | 7,375 | -0.24(-2.17%) |
Apr 12, 2021 | 11.55 | 11.55 | 10.40 | 11.06 | 27,627 | -0.11(-0.98%) |
Apr 09, 2021 | 11.40 | 11.65 | 10.90 | 11.17 | 66,700 | -0.30(-2.62%) |
Apr 08, 2021 | 11.25 | 12.21 | 11.19 | 11.47 | 34,265 | +0.01(+0.09%) |
Apr 07, 2021 | 11.35 | 12.14 | 11.05 | 11.46 | 39,483 | +0.29(+2.60%) |
Apr 06, 2021 | 11.27 | 11.95 | 11.00 | 11.17 | 25,615 | -0.23(-2.02%) |
Apr 05, 2021 | 11.13 | 11.84 | 11.00 | 11.40 | 25,543 | +0.41(+3.73%) |
Apr 01, 2021 | 10.90 | 11.21 | 10.90 | 10.99 | 3,400 | +0.00(+0.00%) |
Mar 31, 2021 | 10.77 | 11.03 | 10.58 | 10.99 | 10,779 | -0.00(-0.04%) |
Mar 30, 2021 | 11.01 | 11.02 | 10.20 | 10.99 | 17,373 | -0.31(-2.70%) |
Mar 29, 2021 | 11.26 | 11.57 | 10.53 | 11.30 | 24,221 | +0.02(+0.18%) |
Mar 26, 2021 | 11.78 | 11.78 | 10.99 | 11.28 | 7,800 | +0.01(+0.09%) |
Mar 25, 2021 | 12.10 | 12.28 | 10.36 | 11.27 | 71,762 | -0.55(-4.64%) |
Mar 24, 2021 | 12.46 | 12.75 | 11.82 | 11.82 | 34,588 | -1.02(-7.95%) |
Mar 23, 2021 | 13.86 | 14.17 | 12.70 | 12.84 | 48,965 | -0.13(-1.00%) |
Mar 22, 2021 | 11.92 | 13.48 | 11.92 | 12.97 | 35,865 | +0.70(+5.70%) |
Mar 19, 2021 | 12.61 | 12.75 | 11.93 | 12.27 | 37,100 | -0.09(-0.73%) |
Mar 18, 2021 | 13.52 | 14.03 | 12.36 | 12.36 | 41,314 | -1.49(-10.76%) |
Mar 17, 2021 | 14.21 | 14.47 | 13.80 | 13.85 | 18,015 | -0.35(-2.43%) |
Mar 16, 2021 | 13.89 | 14.48 | 13.89 | 14.20 | 11,429 | +0.32(+2.32%) |
Mar 15, 2021 | 14.00 | 14.50 | 13.65 | 13.87 | 25,009 | +0.07(+0.53%) |
Mar 12, 2021 | 12.70 | 14.14 | 12.70 | 13.80 | 14,400 | +0.90(+6.98%) |
Mar 11, 2021 | 12.78 | 13.27 | 12.27 | 12.90 | 16,833 | +0.46(+3.70%) |
Mar 10, 2021 | 12.79 | 13.19 | 12.44 | 12.44 | 15,708 | +0.51(+4.32%) |
Mar 09, 2021 | 11.99 | 12.10 | 11.87 | 11.93 | 6,363 | -0.21(-1.77%) |
Mar 08, 2021 | 12.00 | 12.27 | 11.95 | 12.14 | 4,315 | +0.29(+2.45%) |
Mar 05, 2021 | 11.99 | 12.19 | 11.80 | 11.85 | 5,100 | -0.48(-3.89%) |
Mar 04, 2021 | 12.68 | 12.79 | 12.12 | 12.33 | 9,424 | -0.58(-4.49%) |
Mar 03, 2021 | 12.81 | 12.99 | 12.67 | 12.91 | 9,954 | +0.24(+1.88%) |
Mar 02, 2021 | 12.40 | 13.11 | 12.21 | 12.67 | 13,838 | -0.46(-3.49%) |