Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.13 | 11.39 | 11.12 | 11.21 | 148,560 | +0.11(+0.99%) |
May 27, 2021 | 11.13 | 11.28 | 10.97 | 11.10 | 472,269 | +0.10(+0.91%) |
May 26, 2021 | 10.74 | 11.11 | 10.74 | 11.00 | 174,447 | +0.26(+2.42%) |
May 25, 2021 | 10.95 | 11.12 | 10.73 | 10.74 | 180,976 | -0.12(-1.10%) |
May 24, 2021 | 10.99 | 11.06 | 10.74 | 10.86 | 163,993 | -0.09(-0.82%) |
May 21, 2021 | 11.05 | 11.14 | 10.84 | 10.95 | 226,025 | +0.04(+0.37%) |
May 20, 2021 | 10.64 | 10.95 | 10.49 | 10.91 | 119,037 | +0.27(+2.54%) |
May 19, 2021 | 10.72 | 10.78 | 10.37 | 10.64 | 225,865 | -0.26(-2.39%) |
May 18, 2021 | 10.96 | 11.20 | 10.88 | 10.90 | 398,004 | -0.05(-0.46%) |
May 17, 2021 | 10.29 | 11.02 | 10.28 | 10.95 | 358,932 | +0.51(+4.89%) |
May 14, 2021 | 10.28 | 10.63 | 10.20 | 10.44 | 349,789 | +0.26(+2.55%) |
May 13, 2021 | 9.290 | 10.29 | 9.120 | 10.18 | 433,741 | +0.73(+7.72%) |
May 12, 2021 | 9.770 | 9.990 | 9.380 | 9.450 | 531,071 | -0.65(-6.44%) |
May 11, 2021 | 10.25 | 10.50 | 9.880 | 10.10 | 887,270 | -0.31(-2.98%) |
May 10, 2021 | 10.40 | 10.65 | 10.30 | 10.41 | 483,803 | -0.12(-1.14%) |
May 07, 2021 | 10.52 | 10.94 | 10.46 | 10.53 | 216,619 | -0.02(-0.19%) |
May 06, 2021 | 10.87 | 10.87 | 10.22 | 10.55 | 775,643 | -0.34(-3.12%) |
May 05, 2021 | 10.86 | 11.22 | 10.72 | 10.89 | 508,350 | +0.12(+1.11%) |
May 04, 2021 | 10.88 | 10.90 | 10.40 | 10.77 | 216,658 | -0.11(-1.01%) |
May 03, 2021 | 10.71 | 10.93 | 10.57 | 10.88 | 224,796 | +0.23(+2.11%) |
Apr 30, 2021 | 10.47 | 10.90 | 10.43 | 10.65 | 229,400 | +0.12(+1.19%) |
Apr 29, 2021 | 10.39 | 10.56 | 10.16 | 10.53 | 192,296 | +0.26(+2.53%) |
Apr 28, 2021 | 10.22 | 10.36 | 10.11 | 10.27 | 121,622 | +0.00(+0.00%) |
Apr 27, 2021 | 10.40 | 10.54 | 10.21 | 10.27 | 178,946 | -0.03(-0.29%) |
Apr 26, 2021 | 10.37 | 10.53 | 10.22 | 10.30 | 146,624 | +0.05(+0.49%) |
Apr 23, 2021 | 10.54 | 10.66 | 10.20 | 10.25 | 170,100 | -0.21(-2.01%) |
Apr 22, 2021 | 10.65 | 10.94 | 10.44 | 10.46 | 259,159 | -0.14(-1.32%) |
Apr 21, 2021 | 10.18 | 10.64 | 10.05 | 10.60 | 165,729 | +0.41(+4.02%) |
Apr 20, 2021 | 10.80 | 10.80 | 10.03 | 10.19 | 424,522 | -0.67(-6.17%) |
Apr 19, 2021 | 10.65 | 10.94 | 10.59 | 10.86 | 338,752 | +0.29(+2.74%) |
Apr 16, 2021 | 11.00 | 11.01 | 10.50 | 10.57 | 274,400 | -0.40(-3.65%) |
Apr 15, 2021 | 11.16 | 11.20 | 10.91 | 10.97 | 146,462 | -0.06(-0.54%) |
Apr 14, 2021 | 11.20 | 11.33 | 10.89 | 11.03 | 145,500 | -0.19(-1.69%) |
Apr 13, 2021 | 11.32 | 11.32 | 10.96 | 11.22 | 260,842 | -0.13(-1.15%) |
Apr 12, 2021 | 11.45 | 11.48 | 11.01 | 11.35 | 245,475 | -0.10(-0.87%) |
Apr 09, 2021 | 11.41 | 11.63 | 11.14 | 11.45 | 123,400 | +0.12(+1.06%) |
Apr 08, 2021 | 11.26 | 11.43 | 10.98 | 11.33 | 178,398 | +0.14(+1.25%) |
Apr 07, 2021 | 11.57 | 11.57 | 11.17 | 11.19 | 233,591 | -0.29(-2.53%) |
Apr 06, 2021 | 11.46 | 11.63 | 11.38 | 11.48 | 288,804 | +0.02(+0.17%) |
Apr 05, 2021 | 11.47 | 11.56 | 11.26 | 11.46 | 252,974 | +0.18(+1.60%) |
Apr 01, 2021 | 10.67 | 11.55 | 10.67 | 11.28 | 423,200 | +0.63(+5.92%) |
Mar 31, 2021 | 10.31 | 10.75 | 10.12 | 10.65 | 222,012 | +0.46(+4.51%) |
Mar 30, 2021 | 9.820 | 10.34 | 9.740 | 10.19 | 237,536 | +0.35(+3.56%) |
Mar 29, 2021 | 9.990 | 10.19 | 9.690 | 9.840 | 307,676 | -0.26(-2.57%) |
Mar 26, 2021 | 9.810 | 10.13 | 9.650 | 10.10 | 267,000 | +0.36(+3.70%) |
Mar 25, 2021 | 9.830 | 10.05 | 9.390 | 9.740 | 748,990 | -0.18(-1.81%) |
Mar 24, 2021 | 10.58 | 10.78 | 9.920 | 9.920 | 675,358 | -0.59(-5.61%) |
Mar 23, 2021 | 10.70 | 10.70 | 10.43 | 10.51 | 557,323 | -0.25(-2.32%) |
Mar 22, 2021 | 10.99 | 11.05 | 10.73 | 10.76 | 339,404 | -0.24(-2.18%) |
Mar 19, 2021 | 10.83 | 11.08 | 10.56 | 11.00 | 1,123,700 | +0.24(+2.23%) |
Mar 18, 2021 | 11.22 | 11.34 | 10.70 | 10.76 | 388,796 | -0.48(-4.27%) |
Mar 17, 2021 | 11.01 | 11.30 | 10.83 | 11.24 | 449,127 | +0.11(+0.99%) |
Mar 16, 2021 | 11.28 | 11.49 | 10.82 | 11.13 | 572,986 | -0.22(-1.94%) |
Mar 15, 2021 | 11.42 | 11.51 | 11.20 | 11.35 | 880,851 | -0.02(-0.18%) |
Mar 12, 2021 | 11.32 | 11.49 | 11.13 | 11.37 | 478,600 | +0.17(+1.52%) |
Mar 11, 2021 | 11.24 | 11.50 | 10.94 | 11.20 | 426,709 | +0.16(+1.45%) |
Mar 10, 2021 | 11.13 | 11.51 | 10.98 | 11.04 | 448,969 | -0.05(-0.45%) |
Mar 09, 2021 | 11.36 | 11.36 | 11.03 | 11.09 | 240,338 | -0.05(-0.45%) |
Mar 08, 2021 | 11.29 | 11.41 | 11.01 | 11.14 | 713,447 | +0.04(+0.36%) |
Mar 05, 2021 | 11.38 | 11.53 | 9.700 | 11.10 | 1,522,000 | -0.34(-2.97%) |
Mar 04, 2021 | 11.99 | 12.01 | 11.28 | 11.44 | 625,657 | -0.45(-3.78%) |
Mar 03, 2021 | 11.26 | 12.03 | 11.26 | 11.89 | 732,649 | +0.39(+3.39%) |
Mar 02, 2021 | 11.39 | 11.81 | 11.25 | 11.50 | 300,698 | +0.10(+0.88%) |