Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.70 | 12.16 | 11.70 | 12.16 | 5,172 | +0.51(+4.38%) |
May 27, 2021 | 11.94 | 11.94 | 11.63 | 11.65 | 4,661 | -0.20(-1.71%) |
May 26, 2021 | 11.80 | 11.86 | 11.68 | 11.85 | 10,263 | +0.07(+0.60%) |
May 25, 2021 | 11.71 | 11.80 | 11.68 | 11.78 | 4,392 | -0.10(-0.82%) |
May 24, 2021 | 11.90 | 11.90 | 11.74 | 11.88 | 9,623 | +0.00(+0.00%) |
May 21, 2021 | 11.88 | 11.88 | 11.68 | 11.88 | 1,915 | +0.15(+1.24%) |
May 20, 2021 | 11.80 | 11.88 | 11.65 | 11.73 | 4,369 | -0.15(-1.22%) |
May 19, 2021 | 11.88 | 11.88 | 11.70 | 11.88 | 5,394 | +0.00(+0.00%) |
May 18, 2021 | 11.06 | 11.88 | 11.06 | 11.88 | 2,955 | +0.20(+1.71%) |
May 17, 2021 | 11.38 | 11.87 | 11.38 | 11.68 | 22,646 | +0.03(+0.26%) |
May 14, 2021 | 11.42 | 11.86 | 11.42 | 11.65 | 14,518 | +0.17(+1.48%) |
May 13, 2021 | 11.72 | 11.73 | 11.23 | 11.48 | 190,496 | +0.15(+1.32%) |
May 12, 2021 | 11.52 | 11.76 | 11.32 | 11.33 | 574,240 | -0.47(-3.98%) |
May 11, 2021 | 11.86 | 11.86 | 11.43 | 11.80 | 756,085 | +0.10(+0.85%) |
May 10, 2021 | 11.56 | 11.70 | 11.55 | 11.70 | 302,298 | +0.25(+2.18%) |
May 07, 2021 | 11.50 | 11.65 | 11.45 | 11.45 | 5,163 | +0.03(+0.27%) |
May 06, 2021 | 11.37 | 11.49 | 11.37 | 11.42 | 4,095 | -0.09(-0.79%) |
May 05, 2021 | 11.22 | 11.54 | 11.22 | 11.51 | 1,490 | +0.00(+0.00%) |
May 04, 2021 | 11.33 | 11.51 | 11.33 | 11.51 | 871 | +0.11(+0.96%) |
May 03, 2021 | 11.18 | 11.52 | 11.18 | 11.40 | 8,018 | +0.28(+2.52%) |
Apr 30, 2021 | 11.31 | 11.31 | 11.11 | 11.12 | 2,700 | -0.27(-2.37%) |
Apr 29, 2021 | 11.38 | 11.39 | 11.21 | 11.39 | 1,296 | +0.14(+1.24%) |
Apr 28, 2021 | 11.38 | 11.55 | 11.25 | 11.25 | 2,004 | -0.06(-0.57%) |
Apr 27, 2021 | 11.36 | 11.45 | 11.20 | 11.31 | 2,701 | -0.19(-1.61%) |
Apr 26, 2021 | 11.33 | 11.50 | 11.33 | 11.50 | 5,199 | +0.10(+0.88%) |
Apr 23, 2021 | 11.22 | 11.40 | 11.21 | 11.40 | 3,300 | +0.07(+0.62%) |
Apr 22, 2021 | 11.28 | 11.40 | 11.17 | 11.33 | 4,674 | +0.18(+1.61%) |
Apr 21, 2021 | 11.22 | 11.38 | 11.10 | 11.15 | 11,518 | +0.07(+0.63%) |
Apr 20, 2021 | 11.22 | 11.39 | 11.08 | 11.08 | 8,850 | -0.21(-1.82%) |
Apr 19, 2021 | 11.40 | 11.40 | 11.17 | 11.29 | 12,752 | +0.12(+1.03%) |
Apr 16, 2021 | 11.14 | 11.23 | 11.10 | 11.17 | 13,600 | +0.06(+0.54%) |
Apr 15, 2021 | 11.15 | 11.26 | 11.04 | 11.11 | 12,918 | +0.11(+1.00%) |
Apr 14, 2021 | 11.36 | 11.36 | 10.76 | 11.00 | 1,708 | -0.12(-1.09%) |
Apr 13, 2021 | 11.24 | 11.24 | 10.87 | 11.12 | 2,880 | +0.21(+1.93%) |
Apr 12, 2021 | 11.01 | 11.09 | 10.91 | 10.91 | 2,900 | -0.11(-1.00%) |
Apr 09, 2021 | 11.32 | 11.33 | 11.01 | 11.02 | 5,100 | -0.38(-3.33%) |
Apr 08, 2021 | 11.29 | 11.43 | 11.12 | 11.40 | 3,754 | +0.15(+1.32%) |
Apr 07, 2021 | 11.30 | 11.30 | 11.02 | 11.25 | 9,689 | +0.01(+0.11%) |
Apr 06, 2021 | 11.01 | 11.27 | 11.01 | 11.24 | 4,634 | -0.31(-2.68%) |
Apr 05, 2021 | 11.40 | 11.60 | 11.21 | 11.55 | 4,282 | +0.13(+1.14%) |
Apr 01, 2021 | 11.49 | 11.49 | 11.21 | 11.42 | 13,700 | +0.08(+0.71%) |
Mar 31, 2021 | 11.15 | 11.34 | 11.15 | 11.34 | 1,159 | +0.15(+1.38%) |
Mar 30, 2021 | 11.37 | 11.37 | 10.88 | 11.19 | 4,583 | +0.04(+0.40%) |
Mar 29, 2021 | 11.22 | 11.42 | 11.08 | 11.14 | 8,830 | +0.09(+0.85%) |
Mar 26, 2021 | 11.12 | 11.21 | 10.92 | 11.05 | 5,200 | -0.06(-0.56%) |
Mar 25, 2021 | 11.00 | 11.11 | 10.86 | 11.11 | 91,586 | +0.28(+2.59%) |
Mar 24, 2021 | 10.93 | 11.21 | 10.79 | 10.83 | 585,472 | -0.13(-1.21%) |
Mar 23, 2021 | 11.21 | 11.21 | 10.95 | 10.96 | 17,715 | +0.06(+0.53%) |
Mar 22, 2021 | 10.94 | 11.10 | 10.80 | 10.90 | 5,267 | -0.03(-0.23%) |
Mar 19, 2021 | 10.76 | 10.94 | 10.73 | 10.93 | 15,800 | +0.16(+1.49%) |
Mar 18, 2021 | 10.94 | 10.94 | 10.54 | 10.77 | 3,404 | +0.10(+0.94%) |
Mar 17, 2021 | 10.75 | 10.94 | 10.52 | 10.67 | 8,856 | -0.10(-0.91%) |
Mar 16, 2021 | 10.76 | 10.95 | 10.60 | 10.77 | 10,070 | -0.21(-1.93%) |
Mar 15, 2021 | 11.00 | 11.00 | 10.71 | 10.98 | 29,890 | +0.03(+0.27%) |
Mar 12, 2021 | 10.75 | 10.95 | 10.55 | 10.95 | 4,600 | +0.13(+1.20%) |
Mar 11, 2021 | 10.70 | 10.82 | 10.60 | 10.82 | 7,660 | +0.31(+2.95%) |
Mar 10, 2021 | 10.51 | 10.65 | 10.45 | 10.51 | 8,369 | +0.02(+0.19%) |
Mar 09, 2021 | 10.55 | 10.60 | 10.42 | 10.49 | 19,984 | +0.01(+0.10%) |
Mar 08, 2021 | 10.26 | 10.49 | 10.05 | 10.48 | 6,674 | +0.26(+2.54%) |
Mar 05, 2021 | 10.16 | 10.28 | 10.16 | 10.22 | 882,500 | -0.07(-0.68%) |
Mar 04, 2021 | 10.25 | 10.30 | 10.11 | 10.29 | 1,139,569 | -0.06(-0.58%) |
Mar 03, 2021 | 10.35 | 10.36 | 10.00 | 10.35 | 7,609 | -0.27(-2.54%) |
Mar 02, 2021 | 10.50 | 10.63 | 10.35 | 10.62 | 4,508 | +0.00(+0.00%) |