Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.98 | 11.05 | 10.98 | 11.00 | 3,545 | +0.15(+1.38%) |
May 27, 2021 | 10.79 | 10.85 | 10.79 | 10.85 | 1,349 | +0.23(+2.14%) |
May 26, 2021 | 11.15 | 11.15 | 10.40 | 10.62 | 1,782 | +0.04(+0.40%) |
May 25, 2021 | 10.69 | 10.69 | 10.58 | 10.58 | 2,183 | -0.12(-1.12%) |
May 24, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 329 | -0.01(-0.10%) |
May 21, 2021 | 10.80 | 10.80 | 10.71 | 10.71 | 1,254 | +0.11(+1.05%) |
May 20, 2021 | 10.74 | 10.74 | 10.60 | 10.60 | 1,755 | -0.00(-0.01%) |
May 19, 2021 | 10.60 | 10.60 | 10.60 | 10.60 | 503 | -0.25(-2.31%) |
May 18, 2021 | 10.73 | 11.00 | 10.73 | 10.85 | 2,664 | +0.34(+3.25%) |
May 17, 2021 | 10.51 | 10.51 | 10.51 | 10.51 | 552 | +0.20(+1.94%) |
May 13, 2021 | 10.31 | 10.31 | 10.31 | 357 | -0.17(-1.62%) | |
May 12, 2021 | 10.50 | 10.50 | 10.48 | 10.48 | 1,799 | -0.01(-0.10%) |
May 11, 2021 | 10.49 | 10.50 | 10.48 | 10.49 | 3,225 | +0.15(+1.45%) |
May 10, 2021 | 10.90 | 10.90 | 10.34 | 10.34 | 1,245 | -0.59(-5.40%) |
May 07, 2021 | 10.80 | 10.93 | 10.73 | 10.93 | 3,166 | +0.40(+3.80%) |
May 06, 2021 | 10.53 | 10.58 | 10.53 | 10.53 | 6,687 | -0.06(-0.58%) |
May 05, 2021 | 10.70 | 10.70 | 10.58 | 10.59 | 2,425 | -0.12(-1.11%) |
May 04, 2021 | 10.69 | 10.73 | 10.54 | 10.71 | 15,183 | -0.03(-0.28%) |
May 03, 2021 | 10.25 | 10.74 | 10.25 | 10.74 | 1,548 | +0.24(+2.27%) |
Apr 30, 2021 | 10.25 | 10.74 | 10.25 | 10.50 | 6,400 | +0.68(+6.89%) |
Apr 29, 2021 | 10.08 | 10.08 | 9.824 | 9.824 | 2,327 | -0.15(-1.46%) |
Apr 28, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 319 | +0.07(+0.71%) |
Apr 27, 2021 | 10.02 | 10.25 | 9.860 | 9.900 | 3,663 | +0.01(+0.10%) |
Apr 26, 2021 | 9.931 | 9.931 | 9.890 | 9.890 | 5,052 | -0.16(-1.59%) |
Apr 23, 2021 | 10.05 | 10.05 | 10.05 | 5,704 | +0.00(+0.00%) | |
Apr 22, 2021 | 9.980 | 10.05 | 9.960 | 10.05 | 3,490 | +0.14(+1.41%) |
Apr 21, 2021 | 9.920 | 10.00 | 9.910 | 9.910 | 4,181 | +0.51(+5.43%) |
Apr 20, 2021 | 9.600 | 9.600 | 9.400 | 9.400 | 667 | -0.54(-5.42%) |
Apr 19, 2021 | 9.641 | 9.960 | 9.641 | 9.939 | 7,029 | +0.66(+7.10%) |
Apr 16, 2021 | 9.171 | 9.280 | 9.171 | 9.280 | 1,200 | -0.05(-0.54%) |
Apr 15, 2021 | 9.290 | 9.330 | 9.100 | 9.330 | 5,171 | +0.12(+1.35%) |
Apr 14, 2021 | 9.230 | 9.250 | 9.150 | 9.206 | 5,036 | +0.14(+1.50%) |
Apr 13, 2021 | 9.060 | 9.070 | 9.060 | 9.070 | 982 | -0.04(-0.44%) |
Apr 12, 2021 | 9.151 | 9.151 | 9.110 | 9.110 | 1,106 | -0.39(-4.11%) |
Apr 09, 2021 | 8.880 | 9.520 | 8.880 | 9.500 | 3,000 | +0.10(+1.06%) |
Apr 08, 2021 | 9.400 | 9.400 | 9.400 | 9.400 | 1,346 | -0.05(-0.56%) |
Apr 07, 2021 | 9.453 | 9.453 | 9.453 | 247 | +0.00(+0.00%) | |
Apr 06, 2021 | 9.190 | 9.756 | 9.190 | 9.453 | 17,697 | +0.35(+3.88%) |
Apr 05, 2021 | 8.540 | 10.00 | 8.540 | 9.100 | 5,193 | +0.12(+1.34%) |
Apr 01, 2021 | 8.930 | 9.060 | 8.930 | 8.980 | 4,000 | +0.26(+3.03%) |
Mar 31, 2021 | 8.600 | 8.720 | 8.600 | 8.716 | 8,226 | +0.36(+4.26%) |
Mar 30, 2021 | 8.580 | 8.580 | 8.360 | 8.360 | 5,507 | -0.21(-2.45%) |
Mar 29, 2021 | 8.610 | 8.610 | 8.560 | 8.570 | 7,182 | +0.23(+2.76%) |
Mar 26, 2021 | 8.520 | 8.520 | 8.330 | 8.340 | 10,200 | -0.23(-2.68%) |
Mar 25, 2021 | 8.500 | 8.570 | 8.490 | 8.570 | 6,332 | +0.04(+0.47%) |
Mar 24, 2021 | 8.400 | 8.530 | 8.380 | 8.530 | 6,126 | -0.06(-0.71%) |
Mar 23, 2021 | 8.550 | 8.591 | 8.500 | 8.591 | 8,051 | -0.20(-2.26%) |
Mar 22, 2021 | 8.660 | 8.790 | 8.650 | 8.790 | 6,484 | -0.21(-2.28%) |
Mar 19, 2021 | 8.600 | 9.340 | 8.560 | 8.995 | 5,000 | +0.38(+4.46%) |
Mar 18, 2021 | 8.660 | 9.130 | 8.611 | 8.611 | 5,427 | -0.09(-1.02%) |
Mar 17, 2021 | 9.350 | 9.350 | 8.660 | 8.700 | 11,053 | -0.30(-3.33%) |
Mar 16, 2021 | 8.600 | 9.000 | 8.490 | 9.000 | 8,032 | +0.50(+5.88%) |
Mar 15, 2021 | 8.520 | 8.550 | 8.490 | 8.500 | 6,496 | +0.25(+3.03%) |
Mar 12, 2021 | 8.400 | 8.400 | 8.250 | 8.250 | 8,300 | +0.04(+0.49%) |
Mar 11, 2021 | 8.430 | 8.500 | 8.210 | 8.210 | 6,435 | -0.33(-3.86%) |
Mar 10, 2021 | 8.650 | 8.650 | 8.530 | 8.540 | 4,832 | -0.09(-1.04%) |
Mar 09, 2021 | 9.010 | 9.010 | 8.620 | 8.630 | 5,468 | +0.36(+4.35%) |
Mar 08, 2021 | 8.627 | 8.627 | 8.190 | 8.270 | 8,560 | -0.17(-2.01%) |
Mar 05, 2021 | 8.440 | 8.482 | 8.440 | 8.440 | 2,400 | +0.08(+0.96%) |
Mar 04, 2021 | 8.510 | 8.600 | 8.360 | 8.360 | 6,208 | -0.13(-1.53%) |
Mar 03, 2021 | 8.700 | 8.800 | 8.490 | 8.490 | 7,470 | -0.21(-2.41%) |
Mar 02, 2021 | 8.920 | 8.920 | 8.700 | 8.700 | 4,336 | -0.25(-2.84%) |