Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.03 | 12.22 | 11.90 | 12.13 | 1,446,813 | +0.13(+1.11%) |
May 27, 2021 | 11.47 | 12.04 | 11.47 | 11.99 | 1,431,772 | +0.54(+4.75%) |
May 26, 2021 | 11.08 | 11.49 | 10.99 | 11.45 | 1,435,728 | +0.37(+3.36%) |
May 25, 2021 | 11.34 | 11.53 | 11.03 | 11.08 | 1,328,481 | -0.16(-1.44%) |
May 24, 2021 | 11.24 | 11.48 | 10.88 | 11.24 | 2,608,896 | -0.09(-0.76%) |
May 21, 2021 | 11.27 | 11.53 | 11.09 | 11.33 | 6,287,835 | +0.32(+2.86%) |
May 20, 2021 | 11.69 | 11.75 | 10.83 | 11.01 | 4,958,545 | -0.16(-1.45%) |
May 19, 2021 | 11.01 | 11.25 | 10.83 | 11.17 | 1,857,031 | -0.04(-0.34%) |
May 18, 2021 | 11.50 | 11.74 | 11.20 | 11.21 | 2,156,353 | -0.17(-1.51%) |
May 17, 2021 | 10.99 | 11.40 | 10.67 | 11.38 | 1,547,074 | +0.29(+2.58%) |
May 14, 2021 | 10.66 | 11.13 | 10.59 | 11.10 | 1,849,183 | +0.57(+5.40%) |
May 13, 2021 | 10.49 | 10.95 | 10.28 | 10.53 | 2,716,836 | +0.05(+0.50%) |
May 12, 2021 | 10.42 | 10.69 | 10.26 | 10.48 | 1,790,322 | -0.01(-0.09%) |
May 11, 2021 | 10.15 | 10.76 | 10.04 | 10.49 | 2,068,817 | +0.10(+1.01%) |
May 10, 2021 | 11.02 | 11.12 | 10.35 | 10.38 | 1,290,124 | -0.55(-5.06%) |
May 07, 2021 | 10.63 | 10.97 | 10.56 | 10.93 | 1,509,397 | +0.23(+2.14%) |
May 06, 2021 | 11.03 | 11.03 | 10.58 | 10.70 | 1,006,905 | -0.32(-2.94%) |
May 05, 2021 | 10.98 | 11.11 | 10.86 | 11.03 | 1,263,827 | +0.07(+0.61%) |
May 04, 2021 | 11.40 | 11.48 | 10.91 | 10.96 | 1,090,042 | -0.39(-3.45%) |
May 03, 2021 | 11.12 | 11.46 | 11.07 | 11.35 | 1,560,236 | +0.39(+3.57%) |
Apr 30, 2021 | 10.98 | 11.25 | 10.84 | 10.96 | 1,330,149 | -0.18(-1.63%) |
Apr 29, 2021 | 11.27 | 11.45 | 11.12 | 11.14 | 1,267,199 | +0.02(+0.17%) |
Apr 28, 2021 | 11.19 | 11.30 | 11.05 | 11.12 | 1,012,444 | -0.06(-0.51%) |
Apr 27, 2021 | 11.18 | 11.29 | 11.08 | 11.18 | 987,371 | -0.02(-0.17%) |
Apr 26, 2021 | 11.17 | 11.32 | 11.10 | 11.20 | 1,076,374 | +0.17(+1.56%) |
Apr 23, 2021 | 10.87 | 11.19 | 10.82 | 11.03 | 1,889,771 | +0.17(+1.58%) |
Apr 22, 2021 | 10.45 | 10.97 | 10.40 | 10.86 | 1,896,701 | +0.33(+3.18%) |
Apr 21, 2021 | 9.845 | 10.56 | 9.759 | 10.52 | 2,115,682 | +0.61(+6.17%) |
Apr 20, 2021 | 10.08 | 10.11 | 9.650 | 9.912 | 1,358,965 | -0.30(-2.90%) |
Apr 19, 2021 | 9.998 | 10.24 | 9.931 | 10.21 | 2,457,521 | +0.19(+1.91%) |
Apr 16, 2021 | 10.14 | 10.30 | 9.931 | 10.02 | 1,776,988 | +0.33(+3.45%) |
Apr 15, 2021 | 9.931 | 9.989 | 9.597 | 9.683 | 1,352,820 | -0.25(-2.55%) |
Apr 14, 2021 | 9.502 | 10.17 | 9.502 | 9.936 | 2,767,705 | +0.68(+7.38%) |
Apr 13, 2021 | 9.100 | 9.435 | 8.843 | 9.253 | 3,174,614 | -0.07(-0.72%) |
Apr 12, 2021 | 10.03 | 10.17 | 9.282 | 9.320 | 1,894,298 | -0.77(-7.66%) |
Apr 09, 2021 | 10.28 | 10.37 | 10.00 | 10.09 | 596,064 | -0.19(-1.86%) |
Apr 08, 2021 | 10.25 | 10.32 | 9.903 | 10.28 | 1,412,120 | +0.05(+0.47%) |
Apr 07, 2021 | 10.22 | 10.36 | 10.14 | 10.24 | 1,267,383 | +0.04(+0.37%) |
Apr 06, 2021 | 10.28 | 10.49 | 10.16 | 10.20 | 1,004,429 | -0.03(-0.28%) |
Apr 05, 2021 | 10.32 | 10.33 | 10.06 | 10.23 | 786,978 | -0.01(-0.09%) |
Apr 01, 2021 | 9.912 | 10.24 | 9.778 | 10.24 | 1,169,614 | +0.47(+4.79%) |
Mar 31, 2021 | 9.903 | 10.01 | 9.707 | 9.769 | 1,138,945 | +0.11(+1.09%) |
Mar 30, 2021 | 9.607 | 9.884 | 9.597 | 9.664 | 1,076,407 | -0.05(-0.49%) |
Mar 29, 2021 | 10.30 | 10.48 | 9.688 | 9.712 | 1,471,263 | -0.76(-7.29%) |
Mar 26, 2021 | 10.48 | 10.99 | 10.22 | 10.48 | 2,077,953 | +0.22(+2.14%) |
Mar 25, 2021 | 10.43 | 10.43 | 9.946 | 10.26 | 2,060,869 | -0.31(-2.89%) |
Mar 24, 2021 | 10.45 | 10.98 | 10.39 | 10.56 | 2,241,531 | +0.27(+2.60%) |
Mar 23, 2021 | 10.89 | 11.04 | 10.28 | 10.29 | 1,669,667 | -0.82(-7.39%) |
Mar 22, 2021 | 11.08 | 11.28 | 10.99 | 11.12 | 1,083,083 | +0.04(+0.34%) |
Mar 19, 2021 | 10.93 | 11.31 | 10.69 | 11.08 | 3,744,776 | +0.03(+0.26%) |
Mar 18, 2021 | 11.43 | 11.58 | 10.98 | 11.05 | 2,106,850 | -0.41(-3.58%) |
Mar 17, 2021 | 11.58 | 11.75 | 11.15 | 11.46 | 3,142,937 | -0.32(-2.75%) |
Mar 16, 2021 | 10.85 | 11.82 | 10.82 | 11.78 | 3,339,467 | +1.10(+10.28%) |
Mar 15, 2021 | 10.82 | 10.89 | 10.53 | 10.69 | 763,805 | -0.01(-0.09%) |
Mar 12, 2021 | 10.73 | 10.83 | 10.27 | 10.70 | 1,119,558 | +0.20(+1.91%) |
Mar 11, 2021 | 10.51 | 10.72 | 10.36 | 10.49 | 842,503 | +0.04(+0.37%) |
Mar 10, 2021 | 10.33 | 10.62 | 10.24 | 10.46 | 1,484,132 | +0.25(+2.43%) |
Mar 09, 2021 | 10.48 | 10.82 | 10.18 | 10.21 | 2,343,211 | -0.14(-1.38%) |
Mar 08, 2021 | 10.25 | 10.57 | 10.01 | 10.35 | 1,818,033 | +0.11(+1.12%) |
Mar 05, 2021 | 10.26 | 10.41 | 9.511 | 10.24 | 2,057,742 | +0.18(+1.81%) |
Mar 04, 2021 | 10.31 | 10.64 | 9.884 | 10.06 | 1,838,861 | -0.23(-2.23%) |
Mar 03, 2021 | 10.58 | 10.89 | 10.25 | 10.28 | 2,370,616 | -0.32(-3.06%) |
Mar 02, 2021 | 11.04 | 11.46 | 10.59 | 10.61 | 1,364,983 | -0.47(-4.22%) |