Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.18 | 11.49 | 11.12 | 11.23 | 113,270 | +0.01(+0.09%) |
May 27, 2021 | 11.49 | 11.50 | 11.16 | 11.22 | 53,841 | -0.23(-2.01%) |
May 26, 2021 | 11.20 | 11.47 | 11.20 | 11.45 | 137,363 | +0.24(+2.14%) |
May 25, 2021 | 11.31 | 11.43 | 11.14 | 11.21 | 108,473 | -0.01(-0.09%) |
May 24, 2021 | 11.35 | 11.48 | 11.21 | 11.22 | 72,984 | -0.08(-0.71%) |
May 21, 2021 | 11.00 | 11.40 | 11.00 | 11.30 | 103,723 | +0.30(+2.73%) |
May 20, 2021 | 10.71 | 11.13 | 10.71 | 11.00 | 90,088 | +0.30(+2.80%) |
May 19, 2021 | 10.75 | 10.94 | 10.45 | 10.70 | 146,035 | -0.13(-1.20%) |
May 18, 2021 | 11.19 | 11.23 | 10.80 | 10.83 | 74,347 | -0.17(-1.55%) |
May 17, 2021 | 10.77 | 11.21 | 10.77 | 11.00 | 81,039 | +0.28(+2.61%) |
May 14, 2021 | 10.53 | 10.84 | 10.53 | 10.72 | 191,158 | +0.29(+2.78%) |
May 13, 2021 | 10.76 | 10.89 | 10.36 | 10.43 | 112,834 | -0.16(-1.51%) |
May 12, 2021 | 10.73 | 10.85 | 10.52 | 10.59 | 120,251 | -0.12(-1.12%) |
May 11, 2021 | 10.90 | 11.30 | 10.61 | 10.71 | 191,342 | -0.02(-0.19%) |
May 10, 2021 | 11.53 | 11.66 | 10.69 | 10.73 | 264,017 | -0.79(-6.86%) |
May 07, 2021 | 11.51 | 11.87 | 11.35 | 11.52 | 68,694 | -0.01(-0.09%) |
May 06, 2021 | 11.85 | 11.94 | 11.33 | 11.53 | 196,957 | -0.30(-2.54%) |
May 05, 2021 | 12.11 | 12.20 | 11.76 | 11.83 | 197,080 | -0.16(-1.33%) |
May 04, 2021 | 12.50 | 12.78 | 11.83 | 11.99 | 166,425 | -0.46(-3.69%) |
May 03, 2021 | 12.34 | 12.72 | 12.25 | 12.45 | 218,948 | +0.23(+1.88%) |
Apr 30, 2021 | 12.54 | 12.75 | 12.19 | 12.22 | 262,300 | -0.31(-2.47%) |
Apr 29, 2021 | 12.67 | 12.80 | 12.43 | 12.53 | 157,533 | -0.12(-0.95%) |
Apr 28, 2021 | 12.76 | 13.06 | 12.42 | 12.65 | 135,067 | -0.08(-0.63%) |
Apr 27, 2021 | 13.11 | 13.15 | 12.60 | 12.73 | 182,232 | -0.08(-0.62%) |
Apr 26, 2021 | 12.90 | 13.20 | 12.62 | 12.81 | 152,665 | +0.04(+0.31%) |
Apr 23, 2021 | 12.63 | 12.96 | 12.56 | 12.77 | 150,600 | +0.21(+1.67%) |
Apr 22, 2021 | 12.19 | 12.79 | 12.03 | 12.56 | 128,501 | +0.38(+3.12%) |
Apr 21, 2021 | 11.94 | 12.31 | 11.80 | 12.18 | 70,307 | +0.18(+1.50%) |
Apr 20, 2021 | 11.99 | 12.20 | 11.84 | 12.00 | 69,920 | -0.07(-0.58%) |
Apr 19, 2021 | 12.32 | 12.34 | 11.83 | 12.07 | 97,997 | +0.04(+0.33%) |
Apr 16, 2021 | 12.76 | 12.76 | 11.99 | 12.03 | 154,000 | -0.63(-4.98%) |
Apr 15, 2021 | 12.19 | 12.96 | 12.19 | 12.66 | 237,357 | +0.59(+4.89%) |
Apr 14, 2021 | 11.31 | 12.15 | 11.11 | 12.07 | 221,411 | +0.77(+6.81%) |
Apr 13, 2021 | 11.62 | 11.68 | 11.14 | 11.30 | 145,728 | -0.29(-2.50%) |
Apr 12, 2021 | 11.69 | 11.99 | 11.44 | 11.59 | 131,967 | -0.09(-0.77%) |
Apr 09, 2021 | 11.93 | 11.99 | 11.59 | 11.68 | 51,400 | -0.22(-1.85%) |
Apr 08, 2021 | 11.67 | 12.00 | 11.50 | 11.90 | 146,346 | +0.37(+3.21%) |
Apr 07, 2021 | 11.61 | 11.85 | 11.43 | 11.53 | 118,558 | -0.13(-1.11%) |
Apr 06, 2021 | 12.12 | 12.42 | 11.66 | 11.66 | 214,509 | -0.47(-3.87%) |
Apr 05, 2021 | 11.81 | 12.23 | 11.69 | 12.13 | 141,387 | +0.49(+4.21%) |
Apr 01, 2021 | 11.55 | 12.00 | 11.42 | 11.64 | 320,700 | +0.43(+3.84%) |
Mar 31, 2021 | 11.76 | 11.98 | 11.16 | 11.21 | 262,418 | -0.47(-4.02%) |
Mar 30, 2021 | 11.91 | 12.32 | 11.68 | 11.68 | 231,016 | -0.15(-1.27%) |
Mar 29, 2021 | 12.26 | 12.57 | 11.80 | 11.83 | 290,841 | -0.49(-3.98%) |
Mar 26, 2021 | 12.70 | 12.82 | 12.05 | 12.32 | 298,600 | -0.39(-3.07%) |
Mar 25, 2021 | 12.50 | 12.77 | 12.22 | 12.71 | 164,939 | +0.17(+1.36%) |
Mar 24, 2021 | 12.80 | 13.06 | 12.44 | 12.54 | 261,624 | -0.27(-2.11%) |
Mar 23, 2021 | 13.64 | 13.76 | 12.68 | 12.81 | 429,161 | -0.87(-6.36%) |
Mar 22, 2021 | 14.30 | 14.75 | 13.55 | 13.68 | 233,535 | -0.51(-3.59%) |
Mar 19, 2021 | 14.37 | 15.59 | 14.11 | 14.19 | 671,100 | +0.08(+0.57%) |
Mar 18, 2021 | 14.12 | 15.04 | 13.72 | 14.11 | 1,170,950 | -0.49(-3.36%) |
Mar 17, 2021 | 15.50 | 18.42 | 14.03 | 14.60 | 39,173,820 | +2.97(+25.54%) |
Mar 16, 2021 | 11.63 | 11.65 | 11.39 | 11.63 | 140,070 | +0.13(+1.13%) |
Mar 15, 2021 | 11.02 | 11.60 | 10.80 | 11.50 | 185,704 | +0.55(+5.02%) |
Mar 12, 2021 | 10.95 | 11.21 | 10.61 | 10.95 | 80,800 | +0.01(+0.09%) |
Mar 11, 2021 | 10.96 | 11.27 | 10.81 | 10.94 | 81,554 | +0.19(+1.77%) |
Mar 10, 2021 | 10.50 | 10.80 | 10.36 | 10.75 | 168,026 | +0.29(+2.77%) |
Mar 09, 2021 | 10.29 | 10.65 | 10.25 | 10.46 | 119,360 | +0.22(+2.15%) |
Mar 08, 2021 | 10.33 | 10.76 | 10.12 | 10.24 | 105,082 | -0.13(-1.25%) |
Mar 05, 2021 | 10.37 | 10.74 | 10.30 | 10.37 | 243,300 | +0.01(+0.10%) |
Mar 04, 2021 | 10.65 | 11.12 | 10.30 | 10.36 | 204,714 | -0.33(-3.09%) |
Mar 03, 2021 | 11.33 | 11.43 | 10.69 | 10.69 | 99,303 | -0.56(-4.98%) |
Mar 02, 2021 | 11.28 | 11.40 | 10.93 | 11.25 | 80,827 | +0.04(+0.36%) |