Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.40 | 11.64 | 11.23 | 11.61 | 176,664 | +0.41(+3.66%) |
May 27, 2021 | 11.04 | 11.33 | 11.00 | 11.20 | 148,790 | +0.14(+1.27%) |
May 26, 2021 | 10.72 | 11.10 | 10.58 | 11.06 | 89,301 | +0.33(+3.08%) |
May 25, 2021 | 11.19 | 11.24 | 10.70 | 10.73 | 99,700 | -0.33(-2.98%) |
May 24, 2021 | 11.96 | 12.23 | 10.99 | 11.06 | 233,184 | -0.94(-7.83%) |
May 21, 2021 | 11.62 | 12.24 | 11.43 | 12.00 | 168,509 | +0.57(+4.99%) |
May 20, 2021 | 11.14 | 11.46 | 10.98 | 11.43 | 72,380 | +0.27(+2.42%) |
May 19, 2021 | 10.73 | 11.19 | 10.64 | 11.16 | 72,263 | +0.03(+0.27%) |
May 18, 2021 | 11.44 | 11.58 | 11.04 | 11.13 | 96,128 | -0.32(-2.79%) |
May 17, 2021 | 11.30 | 11.58 | 11.09 | 11.45 | 118,513 | +0.15(+1.33%) |
May 14, 2021 | 11.19 | 11.33 | 10.86 | 11.30 | 101,597 | +0.21(+1.89%) |
May 13, 2021 | 11.23 | 11.23 | 10.40 | 11.09 | 157,136 | -0.20(-1.77%) |
May 12, 2021 | 11.10 | 13.25 | 11.08 | 11.29 | 920,624 | +0.22(+1.99%) |
May 11, 2021 | 11.10 | 11.50 | 10.71 | 11.07 | 103,302 | +0.02(+0.18%) |
May 10, 2021 | 11.15 | 11.27 | 10.83 | 11.05 | 147,782 | -0.09(-0.81%) |
May 07, 2021 | 11.15 | 11.24 | 10.98 | 11.14 | 85,507 | +0.06(+0.54%) |
May 06, 2021 | 10.57 | 11.14 | 10.35 | 11.08 | 83,901 | +0.53(+5.02%) |
May 05, 2021 | 10.99 | 11.06 | 10.36 | 10.55 | 109,614 | -0.42(-3.83%) |
May 04, 2021 | 11.98 | 11.98 | 10.30 | 10.97 | 270,026 | -0.55(-4.77%) |
May 03, 2021 | 10.55 | 11.66 | 10.54 | 11.52 | 255,482 | +0.98(+9.30%) |
Apr 30, 2021 | 10.53 | 10.63 | 10.35 | 10.54 | 124,600 | +0.05(+0.48%) |
Apr 29, 2021 | 10.65 | 10.69 | 10.35 | 10.49 | 75,134 | +0.01(+0.10%) |
Apr 28, 2021 | 10.24 | 10.51 | 10.12 | 10.48 | 86,467 | +0.21(+2.04%) |
Apr 27, 2021 | 10.64 | 10.82 | 10.18 | 10.27 | 90,950 | -0.31(-2.93%) |
Apr 26, 2021 | 10.61 | 10.66 | 10.41 | 10.58 | 72,946 | +0.05(+0.47%) |
Apr 23, 2021 | 10.50 | 10.65 | 10.36 | 10.53 | 56,500 | +0.13(+1.25%) |
Apr 22, 2021 | 10.41 | 10.84 | 10.10 | 10.40 | 83,563 | +0.17(+1.66%) |
Apr 21, 2021 | 10.04 | 10.30 | 10.01 | 10.23 | 48,270 | +0.13(+1.29%) |
Apr 20, 2021 | 10.72 | 10.72 | 10.05 | 10.10 | 79,878 | -0.66(-6.13%) |
Apr 19, 2021 | 10.85 | 10.98 | 10.41 | 10.76 | 51,540 | +0.02(+0.19%) |
Apr 16, 2021 | 10.74 | 10.92 | 10.45 | 10.74 | 45,500 | +0.04(+0.37%) |
Apr 15, 2021 | 10.74 | 10.82 | 10.46 | 10.70 | 59,997 | +0.08(+0.75%) |
Apr 14, 2021 | 10.50 | 10.92 | 10.32 | 10.62 | 84,690 | +0.26(+2.51%) |
Apr 13, 2021 | 10.89 | 10.89 | 10.35 | 10.36 | 44,385 | -0.47(-4.34%) |
Apr 12, 2021 | 11.40 | 11.56 | 10.83 | 10.83 | 52,371 | -0.57(-5.00%) |
Apr 09, 2021 | 11.28 | 11.68 | 11.14 | 11.40 | 58,200 | +0.11(+0.97%) |
Apr 08, 2021 | 11.37 | 11.58 | 11.10 | 11.29 | 88,543 | +0.02(+0.18%) |
Apr 07, 2021 | 11.49 | 11.72 | 11.22 | 11.27 | 91,702 | -0.27(-2.34%) |
Apr 06, 2021 | 11.50 | 11.85 | 11.28 | 11.54 | 76,269 | -0.03(-0.26%) |
Apr 05, 2021 | 12.10 | 12.12 | 11.50 | 11.57 | 59,819 | -0.48(-3.98%) |
Apr 01, 2021 | 11.91 | 12.08 | 11.85 | 12.05 | 77,400 | +0.16(+1.35%) |
Mar 31, 2021 | 11.66 | 12.01 | 11.62 | 11.89 | 90,655 | +0.32(+2.77%) |
Mar 30, 2021 | 11.49 | 11.70 | 11.20 | 11.57 | 60,146 | +0.06(+0.52%) |
Mar 29, 2021 | 11.96 | 12.00 | 11.33 | 11.51 | 79,756 | -0.24(-2.04%) |
Mar 26, 2021 | 12.62 | 12.75 | 11.43 | 11.75 | 77,300 | -0.64(-5.17%) |
Mar 25, 2021 | 11.55 | 12.69 | 11.25 | 12.39 | 118,154 | +0.52(+4.38%) |
Mar 24, 2021 | 12.60 | 12.84 | 11.86 | 11.87 | 89,431 | -0.67(-5.34%) |
Mar 23, 2021 | 13.13 | 13.16 | 12.16 | 12.54 | 99,462 | -0.81(-6.07%) |
Mar 22, 2021 | 13.19 | 13.65 | 13.09 | 13.35 | 75,728 | +0.16(+1.21%) |
Mar 19, 2021 | 13.32 | 13.67 | 13.18 | 13.19 | 160,500 | -0.13(-0.98%) |
Mar 18, 2021 | 13.89 | 13.97 | 13.21 | 13.32 | 81,548 | -0.51(-3.69%) |
Mar 17, 2021 | 13.72 | 13.88 | 13.10 | 13.83 | 58,142 | -0.10(-0.72%) |
Mar 16, 2021 | 13.97 | 14.01 | 13.53 | 13.93 | 62,210 | -0.07(-0.50%) |
Mar 15, 2021 | 14.35 | 14.35 | 13.83 | 14.00 | 54,474 | -0.43(-2.98%) |
Mar 12, 2021 | 14.46 | 14.60 | 14.02 | 14.43 | 69,600 | +0.05(+0.35%) |
Mar 11, 2021 | 13.90 | 14.88 | 13.74 | 14.38 | 70,943 | +0.61(+4.43%) |
Mar 10, 2021 | 14.63 | 14.81 | 13.55 | 13.77 | 129,938 | -0.88(-6.01%) |
Mar 09, 2021 | 12.81 | 15.06 | 12.81 | 14.65 | 302,360 | +1.91(+14.95%) |
Mar 08, 2021 | 11.50 | 13.28 | 11.45 | 12.74 | 288,672 | +1.55(+13.90%) |
Mar 05, 2021 | 11.28 | 11.34 | 10.64 | 11.19 | 138,700 | +0.08(+0.72%) |
Mar 04, 2021 | 10.68 | 11.25 | 10.57 | 11.11 | 203,570 | +0.47(+4.42%) |
Mar 03, 2021 | 10.70 | 10.84 | 10.31 | 10.64 | 193,787 | -0.08(-0.75%) |
Mar 02, 2021 | 10.71 | 11.11 | 10.07 | 10.72 | 177,044 | +0.08(+0.75%) |