Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.990 | 10.00 | 9.350 | 9.350 | 1,385 | -0.46(-4.69%) |
May 27, 2021 | 9.750 | 9.945 | 9.750 | 9.810 | 5,091 | -0.39(-3.82%) |
May 26, 2021 | 9.750 | 10.20 | 9.550 | 10.20 | 1,155 | +0.21(+2.10%) |
May 25, 2021 | 9.900 | 9.990 | 9.890 | 9.990 | 1,749 | -0.01(-0.10%) |
May 24, 2021 | 9.800 | 10.00 | 9.800 | 10.00 | 4,828 | +0.00(+0.00%) |
May 21, 2021 | 9.810 | 10.05 | 9.810 | 10.00 | 2,386 | +0.03(+0.30%) |
May 20, 2021 | 9.940 | 10.00 | 9.624 | 9.970 | 5,678 | -0.23(-2.25%) |
May 19, 2021 | 10.19 | 10.20 | 9.860 | 10.20 | 9,353 | +0.34(+3.45%) |
May 18, 2021 | 9.890 | 10.10 | 9.860 | 9.860 | 1,792 | -0.15(-1.50%) |
May 17, 2021 | 10.25 | 10.39 | 9.900 | 10.01 | 5,122 | +0.36(+3.73%) |
May 14, 2021 | 9.530 | 10.00 | 9.350 | 9.650 | 11,470 | +0.74(+8.31%) |
May 13, 2021 | 9.740 | 9.740 | 8.880 | 8.910 | 3,890 | -0.18(-1.98%) |
May 12, 2021 | 9.530 | 9.790 | 9.070 | 9.090 | 5,755 | -0.58(-6.00%) |
May 11, 2021 | 9.660 | 9.690 | 9.590 | 9.670 | 8,982 | -0.24(-2.42%) |
May 10, 2021 | 9.890 | 9.940 | 9.770 | 9.910 | 6,021 | +0.01(+0.10%) |
May 07, 2021 | 9.950 | 9.970 | 9.580 | 9.900 | 7,408 | +0.33(+3.45%) |
May 06, 2021 | 10.16 | 10.16 | 9.570 | 9.570 | 1,894 | -0.20(-2.05%) |
May 05, 2021 | 9.850 | 9.940 | 9.760 | 9.770 | 1,582 | +0.04(+0.41%) |
May 04, 2021 | 10.11 | 10.30 | 9.730 | 9.730 | 14,219 | -0.58(-5.63%) |
May 03, 2021 | 10.29 | 10.35 | 10.20 | 10.31 | 3,325 | +0.53(+5.42%) |
Apr 30, 2021 | 10.07 | 10.20 | 9.780 | 9.780 | 3,600 | -0.21(-2.10%) |
Apr 29, 2021 | 10.33 | 10.33 | 9.750 | 9.990 | 9,915 | -0.66(-6.20%) |
Apr 28, 2021 | 10.27 | 10.78 | 10.26 | 10.65 | 6,122 | +0.18(+1.72%) |
Apr 27, 2021 | 10.35 | 10.64 | 10.35 | 10.47 | 4,997 | +0.22(+2.15%) |
Apr 26, 2021 | 10.57 | 10.57 | 10.10 | 10.25 | 3,479 | -0.36(-3.39%) |
Apr 23, 2021 | 10.43 | 10.69 | 10.43 | 10.61 | 4,100 | +0.01(+0.09%) |
Apr 22, 2021 | 10.34 | 10.72 | 10.34 | 10.60 | 10,328 | +0.06(+0.57%) |
Apr 21, 2021 | 10.80 | 10.80 | 10.38 | 10.54 | 39,160 | +0.39(+3.84%) |
Apr 20, 2021 | 10.43 | 10.45 | 10.11 | 10.15 | 15,227 | -0.13(-1.26%) |
Apr 19, 2021 | 10.40 | 10.50 | 10.07 | 10.28 | 6,404 | +0.03(+0.29%) |
Apr 16, 2021 | 10.45 | 10.45 | 10.03 | 10.25 | 16,100 | +0.00(+0.00%) |
Apr 15, 2021 | 10.21 | 10.39 | 10.13 | 10.25 | 6,226 | -0.22(-2.10%) |
Apr 14, 2021 | 10.36 | 10.50 | 10.23 | 10.47 | 5,656 | -0.02(-0.19%) |
Apr 13, 2021 | 10.35 | 10.49 | 10.10 | 10.49 | 7,156 | -0.01(-0.10%) |
Apr 12, 2021 | 10.39 | 10.68 | 10.28 | 10.50 | 21,641 | +0.39(+3.86%) |
Apr 09, 2021 | 10.43 | 10.43 | 10.06 | 10.11 | 4,800 | -0.38(-3.62%) |
Apr 08, 2021 | 10.59 | 10.60 | 10.42 | 10.49 | 6,215 | -0.16(-1.50%) |
Apr 07, 2021 | 10.78 | 10.97 | 10.65 | 10.65 | 12,175 | +0.15(+1.43%) |
Apr 06, 2021 | 10.53 | 10.70 | 10.45 | 10.50 | 2,334 | -0.05(-0.47%) |
Apr 05, 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 502 | -0.01(-0.09%) |
Apr 01, 2021 | 10.70 | 10.75 | 10.56 | 10.56 | 2,700 | +0.06(+0.57%) |
Mar 31, 2021 | 10.45 | 10.67 | 10.33 | 10.50 | 9,969 | +0.10(+0.96%) |
Mar 30, 2021 | 10.48 | 10.54 | 10.13 | 10.40 | 2,772 | -0.29(-2.71%) |
Mar 29, 2021 | 10.49 | 10.82 | 10.28 | 10.69 | 9,298 | +0.19(+1.81%) |
Mar 26, 2021 | 10.73 | 10.74 | 10.29 | 10.50 | 13,200 | +0.37(+3.65%) |
Mar 25, 2021 | 10.31 | 10.50 | 10.13 | 10.13 | 7,703 | -0.16(-1.55%) |
Mar 24, 2021 | 10.31 | 10.97 | 10.00 | 10.29 | 10,207 | +0.47(+4.79%) |
Mar 23, 2021 | 10.87 | 10.87 | 9.805 | 9.820 | 12,695 | -1.04(-9.58%) |
Mar 22, 2021 | 10.90 | 11.00 | 10.86 | 10.86 | 2,776 | -0.14(-1.27%) |
Mar 19, 2021 | 10.73 | 11.00 | 10.69 | 11.00 | 7,600 | +0.63(+6.08%) |
Mar 18, 2021 | 10.80 | 11.25 | 10.37 | 10.37 | 11,893 | -0.23(-2.17%) |
Mar 17, 2021 | 10.76 | 10.77 | 10.56 | 10.60 | 3,511 | -0.10(-0.93%) |
Mar 16, 2021 | 10.94 | 11.14 | 10.68 | 10.70 | 11,976 | -0.21(-1.92%) |
Mar 15, 2021 | 10.89 | 11.33 | 10.62 | 10.91 | 11,896 | +0.12(+1.11%) |
Mar 12, 2021 | 10.84 | 11.24 | 10.71 | 10.79 | 9,100 | -0.32(-2.88%) |
Mar 11, 2021 | 10.87 | 11.11 | 10.63 | 11.11 | 14,690 | +0.04(+0.36%) |
Mar 10, 2021 | 11.07 | 11.11 | 10.98 | 11.07 | 3,068 | +0.34(+3.17%) |
Mar 09, 2021 | 10.65 | 11.12 | 10.65 | 10.73 | 6,838 | +0.15(+1.42%) |
Mar 08, 2021 | 10.67 | 10.79 | 10.39 | 10.58 | 9,084 | +0.04(+0.38%) |
Mar 05, 2021 | 10.73 | 10.73 | 10.10 | 10.54 | 47,300 | +0.17(+1.64%) |
Mar 04, 2021 | 11.06 | 11.15 | 10.06 | 10.37 | 29,399 | -0.58(-5.30%) |
Mar 03, 2021 | 11.50 | 11.51 | 10.95 | 10.95 | 9,004 | -0.65(-5.57%) |
Mar 02, 2021 | 11.34 | 11.70 | 11.24 | 11.60 | 13,147 | +0.40(+3.54%) |