Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.04 | 10.15 | 10.00 | 10.10 | 345,897 | +0.06(+0.60%) |
May 27, 2021 | 10.01 | 10.07 | 9.940 | 10.04 | 432,903 | +0.02(+0.20%) |
May 26, 2021 | 9.920 | 10.05 | 9.910 | 10.02 | 399,296 | +0.10(+1.01%) |
May 25, 2021 | 9.960 | 9.990 | 9.910 | 9.920 | 487,456 | -0.02(-0.20%) |
May 24, 2021 | 10.04 | 10.17 | 9.930 | 9.940 | 887,053 | -0.10(-1.00%) |
May 21, 2021 | 10.05 | 10.24 | 10.01 | 10.04 | 757,194 | +0.03(+0.30%) |
May 20, 2021 | 10.03 | 10.09 | 9.980 | 10.01 | 469,885 | +0.04(+0.40%) |
May 19, 2021 | 9.950 | 10.05 | 9.930 | 9.970 | 267,260 | -0.03(-0.30%) |
May 18, 2021 | 10.00 | 10.08 | 9.950 | 10.00 | 353,328 | -0.02(-0.20%) |
May 17, 2021 | 9.950 | 10.03 | 9.910 | 10.02 | 311,400 | +0.00(+0.00%) |
May 14, 2021 | 9.960 | 10.03 | 9.925 | 10.02 | 392,508 | +0.12(+1.21%) |
May 13, 2021 | 9.900 | 10.03 | 9.900 | 9.900 | 625,794 | -0.05(-0.50%) |
May 12, 2021 | 10.01 | 10.01 | 9.890 | 9.950 | 533,713 | -0.05(-0.50%) |
May 11, 2021 | 9.900 | 10.10 | 9.850 | 10.00 | 1,149,146 | -0.04(-0.40%) |
May 10, 2021 | 10.15 | 10.15 | 10.00 | 10.04 | 816,041 | -0.12(-1.18%) |
May 07, 2021 | 10.10 | 10.38 | 10.10 | 10.16 | 1,111,044 | +0.05(+0.49%) |
May 06, 2021 | 10.15 | 10.24 | 10.05 | 10.11 | 915,584 | -0.13(-1.27%) |
May 05, 2021 | 10.22 | 10.27 | 10.12 | 10.24 | 473,973 | -0.05(-0.49%) |
May 04, 2021 | 10.31 | 10.34 | 10.02 | 10.29 | 1,785,716 | -0.12(-1.15%) |
May 03, 2021 | 10.73 | 10.73 | 10.26 | 10.41 | 693,225 | -0.16(-1.51%) |
Apr 30, 2021 | 10.42 | 10.60 | 10.37 | 10.57 | 426,200 | +0.09(+0.86%) |
Apr 29, 2021 | 10.57 | 10.73 | 10.37 | 10.48 | 1,042,866 | -0.02(-0.19%) |
Apr 28, 2021 | 10.41 | 10.54 | 10.30 | 10.50 | 1,095,560 | +0.09(+0.86%) |
Apr 27, 2021 | 10.37 | 10.51 | 10.23 | 10.41 | 684,782 | +0.10(+0.97%) |
Apr 26, 2021 | 10.36 | 10.39 | 10.20 | 10.31 | 752,372 | +0.02(+0.19%) |
Apr 23, 2021 | 10.07 | 10.47 | 10.04 | 10.29 | 1,224,300 | +0.24(+2.39%) |
Apr 22, 2021 | 10.20 | 10.20 | 10.03 | 10.05 | 1,192,099 | -0.04(-0.40%) |
Apr 21, 2021 | 10.01 | 10.11 | 9.990 | 10.09 | 1,069,657 | +0.06(+0.60%) |
Apr 20, 2021 | 10.09 | 10.22 | 9.990 | 10.03 | 1,373,813 | -0.08(-0.79%) |
Apr 19, 2021 | 10.05 | 10.18 | 10.02 | 10.11 | 1,290,424 | -0.01(-0.10%) |
Apr 16, 2021 | 10.11 | 10.32 | 10.02 | 10.12 | 1,184,000 | -0.03(-0.30%) |
Apr 15, 2021 | 10.49 | 10.49 | 10.06 | 10.15 | 1,862,496 | -0.42(-3.97%) |
Apr 14, 2021 | 10.70 | 10.83 | 10.40 | 10.57 | 1,657,905 | -0.33(-3.03%) |
Apr 13, 2021 | 10.64 | 11.04 | 10.48 | 10.90 | 1,166,769 | +0.25(+2.35%) |
Apr 12, 2021 | 10.69 | 10.91 | 10.46 | 10.65 | 1,023,631 | -0.11(-1.02%) |
Apr 09, 2021 | 10.75 | 10.95 | 10.63 | 10.76 | 841,500 | -0.11(-1.01%) |
Apr 08, 2021 | 11.20 | 11.20 | 10.53 | 10.87 | 1,864,855 | -0.19(-1.72%) |
Apr 07, 2021 | 11.28 | 11.44 | 11.03 | 11.06 | 991,459 | -0.20(-1.78%) |
Apr 06, 2021 | 11.01 | 11.46 | 11.01 | 11.26 | 1,534,570 | -0.20(-1.75%) |
Apr 05, 2021 | 11.47 | 11.60 | 11.13 | 11.46 | 1,513,077 | +0.26(+2.32%) |
Apr 01, 2021 | 12.00 | 12.07 | 11.13 | 11.20 | 2,615,100 | -0.59(-5.00%) |
Mar 31, 2021 | 12.27 | 12.56 | 11.78 | 11.79 | 1,239,370 | -0.46(-3.76%) |
Mar 30, 2021 | 12.83 | 12.95 | 12.12 | 12.25 | 1,542,859 | -1.25(-9.26%) |
Mar 29, 2021 | 12.96 | 13.70 | 12.42 | 13.50 | 1,912,736 | +1.08(+8.70%) |
Mar 26, 2021 | 12.28 | 12.70 | 11.92 | 12.42 | 756,600 | +0.36(+2.99%) |
Mar 25, 2021 | 11.31 | 12.50 | 11.25 | 12.06 | 1,590,655 | +0.08(+0.67%) |
Mar 24, 2021 | 12.78 | 13.06 | 11.66 | 11.98 | 2,188,201 | -1.00(-7.70%) |
Mar 23, 2021 | 13.70 | 14.06 | 12.52 | 12.98 | 1,031,300 | -0.93(-6.69%) |
Mar 22, 2021 | 13.18 | 14.29 | 13.11 | 13.91 | 1,903,903 | +1.09(+8.50%) |
Mar 19, 2021 | 12.45 | 12.92 | 11.88 | 12.82 | 1,031,800 | +0.32(+2.56%) |
Mar 18, 2021 | 13.08 | 13.19 | 12.20 | 12.50 | 1,245,762 | -0.60(-4.58%) |
Mar 17, 2021 | 12.50 | 13.83 | 12.30 | 13.10 | 1,612,564 | +0.07(+0.54%) |
Mar 16, 2021 | 14.46 | 14.50 | 12.82 | 13.03 | 1,558,969 | -1.46(-10.08%) |
Mar 15, 2021 | 14.00 | 14.68 | 13.75 | 14.49 | 872,495 | +0.49(+3.50%) |
Mar 12, 2021 | 13.74 | 14.28 | 13.58 | 14.00 | 620,600 | -0.32(-2.23%) |
Mar 11, 2021 | 14.50 | 14.62 | 14.00 | 14.32 | 1,010,676 | +0.01(+0.07%) |
Mar 10, 2021 | 13.35 | 14.31 | 12.95 | 14.31 | 1,448,044 | +1.47(+11.45%) |
Mar 09, 2021 | 12.42 | 13.10 | 12.25 | 12.84 | 1,081,925 | +0.93(+7.81%) |
Mar 08, 2021 | 13.40 | 13.60 | 11.86 | 11.91 | 1,851,437 | -1.19(-9.08%) |
Mar 05, 2021 | 13.28 | 13.50 | 11.08 | 13.10 | 3,741,000 | -0.15(-1.13%) |
Mar 04, 2021 | 13.14 | 13.85 | 11.90 | 13.25 | 2,730,632 | +0.30(+2.32%) |
Mar 03, 2021 | 14.14 | 14.34 | 12.60 | 12.95 | 2,762,655 | -1.21(-8.55%) |
Mar 02, 2021 | 15.47 | 15.95 | 13.92 | 14.16 | 2,143,732 | -1.58(-10.04%) |