Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.21 | 13.21 | 12.44 | 12.63 | 3,991 | -0.02(-0.14%) |
May 27, 2021 | 11.93 | 12.93 | 11.93 | 12.65 | 4,043 | +0.48(+3.93%) |
May 26, 2021 | 12.43 | 12.43 | 12.17 | 12.17 | 511 | -0.29(-2.34%) |
May 25, 2021 | 12.32 | 12.75 | 12.32 | 12.46 | 7,406 | +0.14(+1.12%) |
May 24, 2021 | 12.59 | 12.59 | 12.15 | 12.32 | 1,698 | +0.26(+2.15%) |
May 21, 2021 | 11.94 | 12.34 | 11.94 | 12.07 | 4,105 | +0.23(+1.94%) |
May 20, 2021 | 11.49 | 12.08 | 11.39 | 11.84 | 30,175 | +0.48(+4.20%) |
May 19, 2021 | 11.46 | 11.46 | 11.12 | 11.36 | 2,012 | -0.25(-2.13%) |
May 18, 2021 | 11.61 | 11.61 | 11.61 | 11.61 | 274 | +0.10(+0.88%) |
May 17, 2021 | 11.89 | 12.01 | 11.50 | 11.50 | 2,465 | -0.23(-2.00%) |
May 14, 2021 | 11.79 | 11.79 | 11.69 | 11.74 | 5,207 | +0.15(+1.30%) |
May 13, 2021 | 11.86 | 12.04 | 11.59 | 11.59 | 1,045 | +0.06(+0.54%) |
May 12, 2021 | 11.88 | 12.01 | 11.46 | 11.53 | 26,497 | -0.67(-5.51%) |
May 11, 2021 | 12.20 | 12.59 | 12.00 | 12.20 | 12,336 | -0.17(-1.36%) |
May 10, 2021 | 12.00 | 13.26 | 12.00 | 12.37 | 22,576 | +0.25(+2.08%) |
May 07, 2021 | 11.71 | 12.86 | 11.69 | 12.11 | 43,036 | +1.17(+10.70%) |
May 06, 2021 | 11.00 | 11.49 | 10.45 | 10.94 | 7,497 | +0.48(+4.54%) |
May 05, 2021 | 10.46 | 10.47 | 10.46 | 10.47 | 1,026 | -0.11(-1.03%) |
May 04, 2021 | 11.31 | 11.31 | 10.36 | 10.58 | 1,882 | -0.65(-5.79%) |
May 03, 2021 | 10.87 | 11.31 | 10.85 | 11.23 | 2,567 | +0.44(+4.10%) |
Apr 30, 2021 | 10.77 | 10.78 | 10.77 | 10.78 | 1,810 | -0.15(-1.37%) |
Apr 29, 2021 | 11.07 | 11.10 | 10.76 | 10.93 | 2,469 | -0.18(-1.59%) |
Apr 28, 2021 | 11.22 | 11.22 | 11.08 | 11.11 | 1,631 | -0.04(-0.32%) |
Apr 27, 2021 | 11.44 | 11.44 | 11.08 | 11.15 | 4,576 | +0.23(+2.11%) |
Apr 26, 2021 | 11.01 | 11.10 | 10.82 | 10.92 | 5,543 | +0.15(+1.40%) |
Apr 23, 2021 | 11.07 | 11.07 | 10.77 | 10.77 | 3,167 | -0.20(-1.85%) |
Apr 22, 2021 | 11.24 | 11.24 | 10.85 | 10.97 | 2,159 | +0.36(+3.42%) |
Apr 21, 2021 | 10.73 | 10.73 | 10.39 | 10.61 | 1,100 | +0.06(+0.61%) |
Apr 20, 2021 | 10.83 | 10.84 | 10.52 | 10.54 | 2,160 | -0.48(-4.35%) |
Apr 19, 2021 | 10.70 | 11.09 | 10.70 | 11.02 | 2,757 | +0.07(+0.65%) |
Apr 16, 2021 | 11.01 | 11.18 | 10.95 | 10.95 | 905 | -0.31(-2.75%) |
Apr 15, 2021 | 11.41 | 11.41 | 11.15 | 11.26 | 1,294 | +0.13(+1.16%) |
Apr 14, 2021 | 11.23 | 11.40 | 11.13 | 11.13 | 2,449 | -0.09(-0.76%) |
Apr 13, 2021 | 10.96 | 11.29 | 10.87 | 11.22 | 10,214 | +0.35(+3.26%) |
Apr 12, 2021 | 10.75 | 11.03 | 10.55 | 10.86 | 12,659 | +0.14(+1.32%) |
Apr 09, 2021 | 11.23 | 11.61 | 9.944 | 10.72 | 61,544 | -0.37(-3.35%) |
Apr 08, 2021 | 10.64 | 11.11 | 10.61 | 11.09 | 4,468 | -0.05(-0.48%) |
Apr 07, 2021 | 10.83 | 11.22 | 10.83 | 11.15 | 5,208 | +0.19(+1.69%) |
Apr 06, 2021 | 12.06 | 12.06 | 10.77 | 10.96 | 20,193 | -0.50(-4.39%) |
Apr 05, 2021 | 11.76 | 12.25 | 11.05 | 11.46 | 12,465 | -0.29(-2.48%) |
Apr 01, 2021 | 11.91 | 15.37 | 11.68 | 11.76 | 100,575 | -0.27(-2.21%) |
Mar 31, 2021 | 11.02 | 13.94 | 10.59 | 12.02 | 138,251 | +1.31(+12.23%) |
Mar 30, 2021 | 10.71 | 10.71 | 10.71 | 10.71 | 306 | +0.02(+0.15%) |
Mar 29, 2021 | 10.71 | 10.86 | 10.70 | 10.70 | 4,353 | -0.09(-0.82%) |
Mar 26, 2021 | 10.60 | 10.87 | 10.60 | 10.78 | 3,507 | +0.49(+4.72%) |
Mar 25, 2021 | 9.891 | 10.50 | 9.891 | 10.30 | 5,089 | +0.12(+1.22%) |
Mar 24, 2021 | 10.61 | 10.61 | 10.17 | 10.17 | 3,068 | -0.74(-6.80%) |
Mar 23, 2021 | 10.93 | 10.96 | 10.92 | 10.92 | 2,455 | -0.21(-1.84%) |
Mar 22, 2021 | 11.12 | 11.12 | 11.12 | 11.12 | 726 | -0.33(-2.92%) |
Mar 19, 2021 | 11.46 | 11.46 | 11.46 | 300 | +0.00(+0.00%) | |
Mar 18, 2021 | 11.51 | 11.94 | 11.46 | 11.46 | 7,530 | -0.12(-1.07%) |
Mar 17, 2021 | 11.38 | 11.62 | 11.25 | 11.58 | 1,462 | +0.27(+2.34%) |
Mar 16, 2021 | 11.25 | 11.34 | 11.08 | 11.31 | 3,909 | -0.00(-0.00%) |
Mar 15, 2021 | 11.67 | 11.67 | 11.31 | 11.31 | 3,754 | -0.09(-0.78%) |
Mar 12, 2021 | 11.44 | 11.44 | 11.40 | 11.40 | 1,018 | -0.23(-1.98%) |
Mar 11, 2021 | 11.63 | 11.65 | 11.63 | 11.63 | 544 | +0.17(+1.46%) |
Mar 10, 2021 | 11.65 | 11.78 | 11.45 | 11.46 | 6,991 | +0.12(+1.09%) |
Mar 09, 2021 | 11.30 | 11.46 | 11.21 | 11.34 | 4,486 | +0.35(+3.22%) |
Mar 08, 2021 | 10.50 | 11.00 | 10.50 | 10.99 | 6,950 | +1.06(+10.68%) |
Mar 05, 2021 | 10.17 | 10.17 | 9.926 | 9.926 | 678 | -0.37(-3.60%) |
Mar 04, 2021 | 10.41 | 10.41 | 10.13 | 10.30 | 6,578 | -0.42(-3.96%) |
Mar 03, 2021 | 11.00 | 11.00 | 10.72 | 10.72 | 1,773 | -0.28(-2.57%) |
Mar 02, 2021 | 10.61 | 11.00 | 10.61 | 11.00 | 1,347 | +0.55(+5.24%) |