Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.39 | 10.62 | 10.28 | 10.31 | 436,817 | -0.07(-0.67%) |
May 27, 2021 | 10.50 | 10.75 | 10.33 | 10.38 | 440,149 | +0.00(+0.00%) |
May 26, 2021 | 10.16 | 10.48 | 10.13 | 10.38 | 533,997 | +0.22(+2.17%) |
May 25, 2021 | 10.27 | 10.29 | 10.11 | 10.16 | 443,730 | -0.02(-0.20%) |
May 24, 2021 | 10.16 | 10.22 | 10.04 | 10.18 | 655,699 | +0.07(+0.69%) |
May 21, 2021 | 10.23 | 10.25 | 10.06 | 10.11 | 651,409 | -0.11(-1.08%) |
May 20, 2021 | 10.25 | 10.30 | 10.02 | 10.22 | 784,876 | +0.14(+1.39%) |
May 19, 2021 | 10.02 | 10.10 | 9.960 | 10.08 | 473,615 | -0.04(-0.40%) |
May 18, 2021 | 10.06 | 10.19 | 10.01 | 10.12 | 403,415 | +0.03(+0.30%) |
May 17, 2021 | 9.990 | 10.13 | 9.960 | 10.09 | 666,189 | +0.05(+0.50%) |
May 14, 2021 | 10.01 | 10.05 | 9.950 | 10.04 | 937,606 | +0.07(+0.70%) |
May 13, 2021 | 9.960 | 10.08 | 9.900 | 9.970 | 1,283,386 | -0.02(-0.20%) |
May 12, 2021 | 10.01 | 10.09 | 9.979 | 9.990 | 1,010,530 | -0.09(-0.89%) |
May 11, 2021 | 9.910 | 10.32 | 9.860 | 10.08 | 1,245,838 | -0.03(-0.30%) |
May 10, 2021 | 10.14 | 10.24 | 10.07 | 10.11 | 882,398 | -0.04(-0.39%) |
May 07, 2021 | 10.10 | 10.49 | 10.10 | 10.15 | 635,337 | -0.01(-0.10%) |
May 06, 2021 | 10.30 | 10.32 | 10.04 | 10.16 | 984,888 | -0.13(-1.26%) |
May 05, 2021 | 10.44 | 10.46 | 10.25 | 10.29 | 546,402 | -0.09(-0.87%) |
May 04, 2021 | 10.48 | 10.54 | 10.25 | 10.38 | 894,725 | -0.12(-1.14%) |
May 03, 2021 | 10.75 | 10.79 | 10.43 | 10.50 | 761,761 | -0.21(-1.96%) |
Apr 30, 2021 | 10.80 | 11.04 | 10.70 | 10.71 | 426,100 | -0.17(-1.56%) |
Apr 29, 2021 | 11.13 | 11.19 | 10.76 | 10.88 | 442,982 | -0.19(-1.72%) |
Apr 28, 2021 | 11.12 | 11.17 | 10.96 | 11.07 | 302,700 | -0.03(-0.27%) |
Apr 27, 2021 | 11.17 | 11.22 | 11.04 | 11.10 | 444,728 | +0.06(+0.54%) |
Apr 26, 2021 | 10.89 | 11.20 | 10.88 | 11.04 | 530,782 | +0.20(+1.85%) |
Apr 23, 2021 | 10.77 | 10.95 | 10.66 | 10.84 | 496,700 | +0.11(+1.03%) |
Apr 22, 2021 | 10.97 | 11.10 | 10.62 | 10.73 | 768,677 | -0.24(-2.19%) |
Apr 21, 2021 | 10.38 | 11.02 | 10.31 | 10.97 | 799,664 | +0.56(+5.38%) |
Apr 20, 2021 | 10.58 | 10.79 | 10.20 | 10.41 | 1,448,707 | -0.29(-2.71%) |
Apr 19, 2021 | 11.15 | 11.15 | 10.50 | 10.70 | 1,421,301 | -0.39(-3.52%) |
Apr 16, 2021 | 11.28 | 11.38 | 11.05 | 11.09 | 942,100 | -0.37(-3.23%) |
Apr 15, 2021 | 11.97 | 11.97 | 11.20 | 11.46 | 1,549,878 | +0.31(+2.78%) |
Apr 14, 2021 | 11.10 | 11.31 | 10.93 | 11.15 | 1,324,297 | +0.00(+0.00%) |
Apr 13, 2021 | 11.30 | 11.47 | 11.01 | 11.15 | 712,198 | -0.41(-3.55%) |
Apr 12, 2021 | 12.15 | 12.22 | 11.39 | 11.56 | 767,261 | -0.66(-5.40%) |
Apr 09, 2021 | 12.05 | 12.26 | 12.01 | 12.22 | 467,800 | +0.13(+1.08%) |
Apr 08, 2021 | 11.58 | 12.29 | 11.52 | 12.09 | 837,139 | +0.74(+6.52%) |
Apr 07, 2021 | 11.30 | 11.73 | 11.30 | 11.35 | 425,024 | +0.03(+0.27%) |
Apr 06, 2021 | 11.12 | 11.39 | 11.12 | 11.32 | 460,446 | +0.21(+1.89%) |
Apr 05, 2021 | 11.30 | 11.38 | 11.08 | 11.11 | 674,082 | -0.07(-0.63%) |
Apr 01, 2021 | 11.25 | 11.48 | 11.09 | 11.18 | 593,200 | +0.10(+0.90%) |
Mar 31, 2021 | 11.23 | 11.48 | 11.06 | 11.08 | 544,782 | +0.00(+0.00%) |
Mar 30, 2021 | 11.14 | 11.25 | 10.91 | 11.08 | 539,758 | -0.15(-1.34%) |
Mar 29, 2021 | 11.49 | 11.57 | 11.11 | 11.23 | 400,062 | -0.34(-2.94%) |
Mar 26, 2021 | 11.91 | 12.15 | 11.31 | 11.57 | 560,600 | -0.35(-2.94%) |
Mar 25, 2021 | 11.03 | 11.99 | 10.95 | 11.92 | 979,349 | +0.50(+4.38%) |
Mar 24, 2021 | 12.27 | 12.39 | 11.36 | 11.42 | 1,000,458 | -0.80(-6.55%) |
Mar 23, 2021 | 12.51 | 12.59 | 12.15 | 12.22 | 688,834 | -0.29(-2.32%) |
Mar 22, 2021 | 12.58 | 12.77 | 12.35 | 12.51 | 647,082 | +0.09(+0.72%) |
Mar 19, 2021 | 12.50 | 12.72 | 12.03 | 12.42 | 994,500 | -0.14(-1.11%) |
Mar 18, 2021 | 13.16 | 13.20 | 12.50 | 12.56 | 836,976 | -0.65(-4.92%) |
Mar 17, 2021 | 12.60 | 13.38 | 12.59 | 13.21 | 1,163,966 | +0.24(+1.85%) |
Mar 16, 2021 | 13.59 | 13.70 | 12.70 | 12.97 | 1,076,747 | -0.35(-2.63%) |
Mar 15, 2021 | 12.98 | 13.40 | 12.85 | 13.32 | 1,028,418 | +0.71(+5.63%) |
Mar 12, 2021 | 12.32 | 12.78 | 12.26 | 12.61 | 717,500 | -0.15(-1.18%) |
Mar 11, 2021 | 13.00 | 13.05 | 12.39 | 12.76 | 1,060,434 | +0.73(+6.07%) |
Mar 10, 2021 | 12.08 | 12.24 | 11.70 | 12.03 | 1,047,992 | +0.04(+0.33%) |
Mar 09, 2021 | 11.85 | 12.20 | 11.65 | 11.99 | 928,645 | +0.42(+3.63%) |
Mar 08, 2021 | 11.98 | 12.47 | 11.50 | 11.57 | 1,229,334 | -0.44(-3.66%) |
Mar 05, 2021 | 11.41 | 12.22 | 10.50 | 12.01 | 3,234,500 | +0.57(+4.98%) |
Mar 04, 2021 | 12.01 | 12.35 | 10.91 | 11.44 | 2,651,156 | -0.61(-5.06%) |
Mar 03, 2021 | 12.97 | 13.02 | 12.02 | 12.05 | 1,618,612 | -0.87(-6.73%) |
Mar 02, 2021 | 13.35 | 13.40 | 12.90 | 12.92 | 719,393 | -0.44(-3.29%) |