Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.11 | 10.17 | 10.07 | 10.11 | 609,244 | +0.04(+0.40%) |
May 27, 2021 | 10.15 | 10.23 | 10.02 | 10.07 | 769,080 | -0.09(-0.89%) |
May 26, 2021 | 10.15 | 10.22 | 10.07 | 10.16 | 630,289 | -0.01(-0.10%) |
May 25, 2021 | 10.10 | 10.23 | 10.05 | 10.17 | 906,575 | +0.12(+1.19%) |
May 24, 2021 | 10.12 | 10.18 | 10.03 | 10.05 | 561,641 | -0.06(-0.59%) |
May 21, 2021 | 10.14 | 10.16 | 10.09 | 10.11 | 580,302 | +0.01(+0.10%) |
May 20, 2021 | 10.05 | 10.19 | 10.05 | 10.10 | 689,365 | +0.02(+0.20%) |
May 19, 2021 | 10.00 | 10.13 | 9.970 | 10.08 | 602,104 | +0.01(+0.10%) |
May 18, 2021 | 10.10 | 10.14 | 10.02 | 10.07 | 601,017 | -0.03(-0.30%) |
May 17, 2021 | 10.03 | 10.15 | 10.02 | 10.10 | 526,552 | +0.08(+0.80%) |
May 14, 2021 | 9.960 | 10.15 | 9.950 | 10.02 | 1,110,000 | +0.08(+0.80%) |
May 13, 2021 | 9.950 | 10.01 | 9.900 | 9.940 | 1,909,984 | -0.02(-0.20%) |
May 12, 2021 | 10.00 | 10.03 | 9.850 | 9.960 | 2,665,986 | -0.04(-0.40%) |
May 11, 2021 | 10.00 | 10.05 | 9.960 | 10.00 | 2,144,338 | -0.11(-1.09%) |
May 10, 2021 | 10.18 | 10.23 | 10.06 | 10.11 | 3,597,870 | +0.01(+0.10%) |
May 07, 2021 | 10.20 | 10.29 | 10.06 | 10.10 | 1,628,698 | -0.09(-0.88%) |
May 06, 2021 | 10.24 | 10.24 | 10.10 | 10.19 | 1,581,301 | -0.06(-0.59%) |
May 05, 2021 | 10.33 | 10.39 | 10.23 | 10.25 | 466,850 | -0.08(-0.77%) |
May 04, 2021 | 10.40 | 10.45 | 10.22 | 10.33 | 1,113,026 | -0.15(-1.43%) |
May 03, 2021 | 10.58 | 10.69 | 10.43 | 10.48 | 662,483 | +0.03(+0.29%) |
Apr 30, 2021 | 10.49 | 10.58 | 10.39 | 10.45 | 210,800 | -0.07(-0.67%) |
Apr 29, 2021 | 10.82 | 10.83 | 10.35 | 10.52 | 450,925 | -0.19(-1.77%) |
Apr 28, 2021 | 10.73 | 10.83 | 10.62 | 10.71 | 269,355 | +0.03(+0.28%) |
Apr 27, 2021 | 10.76 | 10.91 | 10.60 | 10.68 | 315,058 | +0.06(+0.56%) |
Apr 26, 2021 | 10.50 | 11.03 | 10.48 | 10.62 | 573,520 | +0.10(+0.95%) |
Apr 23, 2021 | 10.42 | 10.57 | 10.39 | 10.52 | 311,100 | +0.10(+0.96%) |
Apr 22, 2021 | 10.41 | 10.64 | 10.32 | 10.42 | 459,821 | +0.09(+0.87%) |
Apr 21, 2021 | 10.26 | 10.48 | 10.17 | 10.33 | 925,788 | +0.07(+0.68%) |
Apr 20, 2021 | 10.50 | 10.55 | 10.22 | 10.26 | 1,391,137 | -0.33(-3.12%) |
Apr 19, 2021 | 10.59 | 10.69 | 10.46 | 10.59 | 713,092 | -0.13(-1.21%) |
Apr 16, 2021 | 10.70 | 10.75 | 10.48 | 10.72 | 863,000 | +0.02(+0.19%) |
Apr 15, 2021 | 10.80 | 10.92 | 10.66 | 10.70 | 839,436 | +0.02(+0.19%) |
Apr 14, 2021 | 10.75 | 10.99 | 10.66 | 10.68 | 648,476 | -0.14(-1.29%) |
Apr 13, 2021 | 11.11 | 11.24 | 10.68 | 10.82 | 1,154,515 | -0.26(-2.35%) |
Apr 12, 2021 | 11.70 | 11.70 | 11.05 | 11.08 | 1,046,576 | -0.75(-6.34%) |
Apr 09, 2021 | 12.00 | 12.04 | 11.03 | 11.83 | 2,646,800 | -0.28(-2.31%) |
Apr 08, 2021 | 10.75 | 12.32 | 10.75 | 12.11 | 2,555,495 | +1.41(+13.18%) |
Apr 07, 2021 | 10.90 | 10.91 | 10.62 | 10.70 | 618,554 | -0.20(-1.83%) |
Apr 06, 2021 | 10.87 | 11.05 | 10.79 | 10.90 | 654,799 | +0.13(+1.21%) |
Apr 05, 2021 | 11.09 | 11.09 | 10.69 | 10.77 | 600,046 | -0.08(-0.74%) |
Apr 01, 2021 | 10.93 | 11.09 | 10.70 | 10.85 | 534,500 | +0.00(+0.00%) |
Mar 31, 2021 | 10.76 | 10.93 | 10.73 | 10.85 | 423,789 | +0.18(+1.69%) |
Mar 30, 2021 | 10.50 | 10.75 | 10.45 | 10.67 | 801,757 | +0.14(+1.33%) |
Mar 29, 2021 | 10.50 | 10.66 | 10.44 | 10.53 | 718,601 | +0.03(+0.29%) |
Mar 26, 2021 | 10.60 | 10.70 | 10.20 | 10.50 | 2,984,300 | -0.08(-0.76%) |
Mar 25, 2021 | 10.55 | 10.65 | 10.32 | 10.58 | 2,119,902 | -0.23(-2.13%) |
Mar 24, 2021 | 11.45 | 11.47 | 10.77 | 10.81 | 1,124,444 | -0.44(-3.91%) |
Mar 23, 2021 | 11.70 | 11.79 | 11.17 | 11.25 | 775,377 | -0.54(-4.58%) |
Mar 22, 2021 | 11.87 | 11.96 | 11.65 | 11.79 | 638,643 | +0.05(+0.43%) |
Mar 19, 2021 | 11.80 | 12.14 | 11.62 | 11.74 | 884,500 | -0.01(-0.09%) |
Mar 18, 2021 | 12.00 | 12.32 | 11.59 | 11.75 | 1,328,742 | -0.50(-4.08%) |
Mar 17, 2021 | 12.00 | 12.50 | 11.90 | 12.25 | 948,490 | -0.21(-1.69%) |
Mar 16, 2021 | 12.92 | 13.24 | 12.25 | 12.46 | 1,595,625 | -0.18(-1.42%) |
Mar 15, 2021 | 12.47 | 12.69 | 12.12 | 12.64 | 939,161 | -0.07(-0.55%) |
Mar 12, 2021 | 11.85 | 12.85 | 11.82 | 12.71 | 1,521,000 | +0.47(+3.84%) |
Mar 11, 2021 | 12.45 | 12.63 | 12.10 | 12.24 | 1,952,402 | +0.15(+1.24%) |
Mar 10, 2021 | 12.30 | 12.98 | 11.60 | 12.09 | 1,704,629 | -0.15(-1.23%) |
Mar 09, 2021 | 12.14 | 12.55 | 11.89 | 12.24 | 1,305,283 | +0.47(+3.99%) |
Mar 08, 2021 | 12.13 | 12.52 | 11.62 | 11.77 | 1,465,533 | -0.82(-6.51%) |
Mar 05, 2021 | 11.61 | 12.70 | 10.58 | 12.59 | 3,244,300 | +1.03(+8.91%) |
Mar 04, 2021 | 11.89 | 11.98 | 10.86 | 11.56 | 3,858,260 | -0.35(-2.94%) |
Mar 03, 2021 | 13.50 | 13.50 | 11.80 | 11.91 | 2,940,606 | -1.64(-12.10%) |
Mar 02, 2021 | 13.97 | 13.97 | 13.31 | 13.55 | 1,089,903 | -0.33(-2.38%) |