Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.21 | 10.24 | 10.05 | 10.13 | 81,340 | +0.14(+1.43%) |
May 27, 2021 | 10.00 | 10.05 | 9.770 | 9.988 | 113,421 | +0.22(+2.23%) |
May 26, 2021 | 9.776 | 9.830 | 9.710 | 9.770 | 51,832 | -0.00(-0.00%) |
May 25, 2021 | 9.950 | 9.950 | 9.750 | 9.770 | 83,956 | -0.16(-1.61%) |
May 24, 2021 | 9.922 | 9.940 | 9.810 | 9.930 | 84,998 | +0.15(+1.53%) |
May 21, 2021 | 9.910 | 9.930 | 9.710 | 9.780 | 77,418 | -0.03(-0.31%) |
May 20, 2021 | 9.809 | 9.830 | 9.660 | 9.810 | 74,489 | +0.31(+3.26%) |
May 19, 2021 | 9.574 | 9.790 | 9.441 | 9.500 | 89,614 | -0.39(-3.94%) |
May 18, 2021 | 9.871 | 9.980 | 9.800 | 9.890 | 141,553 | +0.04(+0.40%) |
May 17, 2021 | 10.16 | 10.16 | 9.740 | 9.851 | 251,560 | +0.01(+0.11%) |
May 14, 2021 | 9.750 | 9.880 | 9.750 | 9.840 | 96,825 | +0.14(+1.44%) |
May 13, 2021 | 9.760 | 9.910 | 9.570 | 9.700 | 69,941 | +0.31(+3.30%) |
May 12, 2021 | 9.500 | 9.750 | 9.350 | 9.390 | 282,297 | -0.96(-9.28%) |
May 11, 2021 | 10.39 | 10.50 | 10.20 | 10.35 | 96,430 | -0.19(-1.80%) |
May 10, 2021 | 10.35 | 10.70 | 10.35 | 10.54 | 136,876 | +0.27(+2.63%) |
May 07, 2021 | 10.10 | 10.44 | 10.10 | 10.27 | 157,469 | -0.01(-0.10%) |
May 06, 2021 | 10.32 | 10.44 | 10.17 | 10.28 | 104,565 | +0.11(+1.08%) |
May 05, 2021 | 10.15 | 10.17 | 10.00 | 10.17 | 63,431 | +0.15(+1.55%) |
May 04, 2021 | 10.05 | 10.10 | 9.950 | 10.02 | 134,770 | -0.13(-1.33%) |
May 03, 2021 | 10.00 | 10.21 | 10.00 | 10.15 | 131,193 | +0.11(+1.10%) |
Apr 30, 2021 | 10.40 | 10.44 | 10.01 | 10.04 | 96,400 | -0.09(-0.89%) |
Apr 29, 2021 | 10.21 | 10.27 | 10.09 | 10.13 | 61,758 | -0.02(-0.20%) |
Apr 28, 2021 | 10.24 | 10.32 | 10.10 | 10.15 | 81,833 | -0.11(-1.07%) |
Apr 27, 2021 | 10.28 | 10.32 | 10.20 | 10.26 | 72,201 | -0.04(-0.39%) |
Apr 26, 2021 | 10.44 | 10.44 | 10.22 | 10.30 | 84,872 | +0.00(+0.00%) |
Apr 23, 2021 | 10.10 | 10.39 | 10.10 | 10.30 | 112,000 | +0.20(+1.99%) |
Apr 22, 2021 | 10.44 | 10.44 | 10.01 | 10.10 | 88,554 | -0.21(-2.04%) |
Apr 21, 2021 | 10.24 | 10.31 | 10.04 | 10.31 | 101,936 | +0.26(+2.59%) |
Apr 20, 2021 | 10.49 | 10.49 | 10.04 | 10.05 | 158,069 | -0.40(-3.83%) |
Apr 19, 2021 | 10.75 | 10.75 | 10.37 | 10.45 | 115,703 | -0.15(-1.42%) |
Apr 16, 2021 | 10.59 | 10.75 | 10.40 | 10.60 | 41,600 | -0.08(-0.75%) |
Apr 15, 2021 | 10.56 | 10.72 | 10.56 | 10.68 | 83,108 | +0.17(+1.62%) |
Apr 14, 2021 | 10.40 | 10.57 | 10.40 | 10.51 | 72,206 | -0.03(-0.28%) |
Apr 13, 2021 | 10.75 | 10.75 | 10.45 | 10.54 | 91,517 | +0.05(+0.48%) |
Apr 12, 2021 | 10.68 | 10.74 | 10.47 | 10.49 | 58,415 | +0.04(+0.38%) |
Apr 09, 2021 | 10.55 | 10.57 | 10.40 | 10.45 | 704,600 | -0.10(-0.95%) |
Apr 08, 2021 | 10.67 | 10.72 | 10.50 | 10.55 | 102,098 | -0.01(-0.09%) |
Apr 07, 2021 | 10.74 | 10.74 | 10.50 | 10.56 | 94,746 | +0.12(+1.15%) |
Apr 06, 2021 | 10.45 | 10.53 | 10.22 | 10.44 | 257,765 | -0.38(-3.51%) |
Apr 05, 2021 | 10.91 | 10.91 | 10.71 | 10.82 | 141,814 | -0.07(-0.64%) |
Apr 01, 2021 | 10.70 | 10.89 | 10.55 | 10.89 | 87,200 | -0.39(-3.46%) |
Mar 31, 2021 | 11.30 | 11.30 | 11.12 | 11.28 | 33,725 | +0.08(+0.71%) |
Mar 30, 2021 | 11.20 | 11.20 | 11.07 | 11.20 | 56,191 | +0.15(+1.36%) |
Mar 29, 2021 | 11.24 | 11.24 | 11.05 | 11.05 | 39,298 | -0.25(-2.21%) |
Mar 26, 2021 | 11.25 | 11.30 | 11.05 | 11.30 | 41,200 | +0.22(+1.99%) |
Mar 25, 2021 | 10.92 | 11.08 | 10.70 | 11.08 | 62,200 | +0.23(+2.12%) |
Mar 24, 2021 | 10.90 | 10.96 | 10.69 | 10.85 | 90,014 | -0.27(-2.40%) |
Mar 23, 2021 | 11.13 | 11.37 | 11.11 | 11.12 | 47,428 | -0.06(-0.56%) |
Mar 22, 2021 | 11.22 | 11.28 | 11.07 | 11.18 | 86,741 | -0.28(-2.44%) |
Mar 19, 2021 | 11.31 | 11.50 | 11.25 | 11.46 | 71,200 | +0.41(+3.68%) |
Mar 18, 2021 | 11.25 | 11.32 | 11.04 | 11.05 | 50,615 | -0.04(-0.33%) |
Mar 17, 2021 | 11.00 | 11.14 | 10.94 | 11.09 | 138,594 | -0.09(-0.81%) |
Mar 16, 2021 | 11.47 | 11.47 | 11.16 | 11.18 | 552,007 | -0.15(-1.32%) |
Mar 15, 2021 | 11.58 | 11.58 | 11.25 | 11.33 | 74,216 | +0.12(+1.07%) |
Mar 12, 2021 | 11.32 | 11.32 | 11.10 | 11.21 | 63,000 | -0.09(-0.80%) |
Mar 11, 2021 | 11.30 | 11.56 | 11.27 | 11.30 | 63,113 | +0.02(+0.18%) |
Mar 10, 2021 | 11.19 | 11.28 | 11.09 | 11.28 | 63,088 | -0.15(-1.31%) |
Mar 09, 2021 | 11.39 | 11.50 | 11.24 | 11.43 | 134,993 | +0.31(+2.83%) |
Mar 08, 2021 | 11.10 | 11.31 | 11.04 | 11.12 | 85,111 | -0.23(-2.07%) |
Mar 05, 2021 | 11.37 | 11.39 | 11.02 | 11.35 | 84,000 | +0.25(+2.25%) |
Mar 04, 2021 | 11.40 | 11.40 | 10.78 | 11.10 | 73,167 | -0.28(-2.46%) |
Mar 03, 2021 | 11.43 | 11.61 | 11.28 | 11.38 | 39,022 | +0.29(+2.61%) |
Mar 02, 2021 | 11.15 | 11.15 | 10.96 | 11.09 | 56,454 | -0.06(-0.54%) |