Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.11 | 11.34 | 10.88 | 10.88 | 10,227 | -0.46(-4.08%) |
May 27, 2021 | 11.60 | 11.75 | 11.15 | 11.34 | 14,096 | -0.22(-1.90%) |
May 26, 2021 | 11.35 | 11.82 | 11.31 | 11.56 | 16,133 | +0.01(+0.09%) |
May 25, 2021 | 11.67 | 11.80 | 11.25 | 11.55 | 25,300 | -0.51(-4.23%) |
May 24, 2021 | 11.96 | 12.06 | 11.50 | 12.06 | 69,616 | +1.02(+9.24%) |
May 21, 2021 | 10.79 | 11.12 | 10.47 | 11.04 | 18,276 | +0.34(+3.18%) |
May 20, 2021 | 10.76 | 10.76 | 10.50 | 10.70 | 5,530 | +0.05(+0.47%) |
May 19, 2021 | 10.24 | 10.70 | 10.24 | 10.65 | 5,880 | -0.09(-0.84%) |
May 18, 2021 | 10.64 | 10.80 | 10.64 | 10.74 | 2,531 | +0.24(+2.29%) |
May 17, 2021 | 10.48 | 10.59 | 10.15 | 10.50 | 8,845 | -0.06(-0.57%) |
May 14, 2021 | 10.76 | 10.78 | 10.44 | 10.56 | 13,637 | +0.01(+0.09%) |
May 13, 2021 | 10.92 | 10.93 | 10.43 | 10.55 | 42,116 | +0.00(+0.00%) |
May 12, 2021 | 10.66 | 11.08 | 10.46 | 10.55 | 17,815 | +0.02(+0.19%) |
May 11, 2021 | 10.20 | 10.62 | 10.20 | 10.53 | 28,203 | -0.47(-4.27%) |
May 10, 2021 | 11.19 | 11.33 | 10.80 | 11.00 | 43,620 | -0.27(-2.40%) |
May 07, 2021 | 11.17 | 11.57 | 11.15 | 11.27 | 12,335 | +0.09(+0.79%) |
May 06, 2021 | 11.65 | 11.65 | 11.15 | 11.18 | 21,716 | -0.87(-7.20%) |
May 05, 2021 | 11.92 | 12.40 | 11.70 | 12.05 | 14,057 | -0.11(-0.94%) |
May 04, 2021 | 12.45 | 12.45 | 12.10 | 12.16 | 18,795 | -0.58(-4.52%) |
May 03, 2021 | 12.90 | 12.90 | 12.12 | 12.74 | 19,778 | +0.03(+0.24%) |
Apr 30, 2021 | 12.45 | 14.09 | 12.16 | 12.71 | 33,500 | -0.11(-0.86%) |
Apr 29, 2021 | 12.13 | 12.94 | 12.02 | 12.82 | 99,356 | +0.72(+5.95%) |
Apr 28, 2021 | 12.00 | 12.26 | 12.00 | 12.10 | 12,699 | +0.04(+0.33%) |
Apr 27, 2021 | 12.22 | 12.28 | 12.06 | 12.06 | 9,456 | -0.26(-2.11%) |
Apr 26, 2021 | 12.65 | 12.65 | 12.09 | 12.32 | 24,706 | -0.08(-0.65%) |
Apr 23, 2021 | 12.54 | 12.54 | 12.17 | 12.40 | 13,900 | -0.04(-0.32%) |
Apr 22, 2021 | 12.69 | 12.85 | 12.29 | 12.44 | 19,109 | -0.17(-1.35%) |
Apr 21, 2021 | 12.32 | 12.72 | 12.01 | 12.61 | 7,484 | -0.14(-1.10%) |
Apr 20, 2021 | 13.17 | 13.17 | 12.58 | 12.75 | 9,877 | -0.42(-3.19%) |
Apr 19, 2021 | 13.00 | 13.61 | 12.95 | 13.17 | 29,187 | +0.23(+1.75%) |
Apr 16, 2021 | 12.00 | 12.94 | 11.83 | 12.94 | 16,600 | +0.94(+7.86%) |
Apr 15, 2021 | 12.13 | 12.38 | 11.40 | 12.00 | 31,122 | -0.33(-2.68%) |
Apr 14, 2021 | 12.53 | 12.53 | 12.11 | 12.33 | 6,925 | -0.26(-2.07%) |
Apr 13, 2021 | 12.69 | 12.71 | 11.98 | 12.59 | 31,985 | -0.14(-1.10%) |
Apr 12, 2021 | 12.57 | 12.98 | 12.48 | 12.73 | 6,968 | -0.52(-3.92%) |
Apr 09, 2021 | 12.59 | 13.60 | 12.59 | 13.25 | 22,000 | +0.05(+0.38%) |
Apr 08, 2021 | 13.21 | 13.40 | 12.76 | 13.20 | 17,058 | +0.00(+0.00%) |
Apr 07, 2021 | 14.58 | 14.58 | 12.77 | 13.20 | 21,534 | -0.05(-0.38%) |
Apr 06, 2021 | 11.91 | 13.55 | 11.91 | 13.25 | 21,828 | +1.43(+12.10%) |
Apr 05, 2021 | 12.00 | 12.10 | 11.60 | 11.82 | 9,069 | -0.12(-1.01%) |
Apr 01, 2021 | 12.10 | 12.39 | 11.74 | 11.94 | 11,800 | +0.11(+0.93%) |
Mar 31, 2021 | 12.00 | 12.20 | 11.60 | 11.83 | 15,302 | -0.31(-2.52%) |
Mar 30, 2021 | 11.81 | 12.18 | 11.56 | 12.14 | 17,836 | +0.27(+2.28%) |
Mar 29, 2021 | 11.78 | 12.25 | 11.78 | 11.87 | 10,174 | +0.06(+0.51%) |
Mar 26, 2021 | 12.18 | 12.40 | 11.66 | 11.80 | 12,700 | -0.20(-1.63%) |
Mar 25, 2021 | 12.55 | 12.55 | 11.99 | 12.00 | 42,838 | -0.57(-4.53%) |
Mar 24, 2021 | 12.50 | 13.00 | 11.66 | 12.57 | 62,937 | -0.43(-3.31%) |
Mar 23, 2021 | 14.00 | 14.00 | 12.31 | 13.00 | 68,082 | -1.55(-10.65%) |