Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.16 | 10.87 | 10.12 | 10.38 | 2,886,030 | +0.42(+4.20%) |
May 27, 2021 | 9.914 | 9.982 | 9.895 | 9.963 | 360,168 | +0.07(+0.69%) |
May 26, 2021 | 9.836 | 9.914 | 9.817 | 9.895 | 272,599 | +0.17(+1.70%) |
May 25, 2021 | 9.875 | 9.875 | 9.679 | 9.729 | 502,104 | -0.14(-1.38%) |
May 24, 2021 | 9.797 | 9.924 | 9.792 | 9.865 | 274,180 | +0.17(+1.71%) |
May 21, 2021 | 9.778 | 9.836 | 9.700 | 9.700 | 446,032 | +0.02(+0.20%) |
May 20, 2021 | 9.641 | 9.700 | 9.573 | 9.680 | 463,301 | -0.11(-1.09%) |
May 19, 2021 | 9.671 | 9.836 | 9.602 | 9.788 | 573,169 | -0.01(-0.10%) |
May 18, 2021 | 9.817 | 9.934 | 9.797 | 9.797 | 607,896 | +0.37(+3.93%) |
May 17, 2021 | 9.544 | 9.602 | 9.398 | 9.427 | 747,798 | -0.16(-1.63%) |
May 14, 2021 | 9.486 | 9.593 | 9.456 | 9.583 | 351,460 | +0.18(+1.86%) |
May 13, 2021 | 9.427 | 9.476 | 9.330 | 9.408 | 596,772 | -0.12(-1.23%) |
May 12, 2021 | 9.934 | 9.934 | 9.466 | 9.525 | 1,220,894 | -0.52(-5.14%) |
May 11, 2021 | 9.992 | 10.10 | 9.914 | 10.04 | 795,022 | -0.45(-4.27%) |
May 10, 2021 | 10.71 | 10.80 | 10.49 | 10.49 | 606,176 | -0.28(-2.62%) |
May 07, 2021 | 10.61 | 10.77 | 10.61 | 10.77 | 673,726 | +0.32(+3.08%) |
May 06, 2021 | 10.37 | 10.46 | 10.30 | 10.45 | 408,373 | +0.16(+1.51%) |
May 05, 2021 | 10.33 | 10.34 | 10.20 | 10.29 | 456,172 | +0.06(+0.57%) |
May 04, 2021 | 10.29 | 10.30 | 10.13 | 10.24 | 491,858 | -0.14(-1.31%) |
May 03, 2021 | 10.52 | 10.52 | 10.37 | 10.37 | 506,438 | -0.13(-1.21%) |
Apr 30, 2021 | 10.84 | 10.86 | 10.49 | 10.50 | 792,601 | -0.68(-6.10%) |
Apr 29, 2021 | 11.26 | 11.37 | 10.94 | 11.18 | 1,158,765 | -0.39(-3.37%) |
Apr 28, 2021 | 11.64 | 11.96 | 11.56 | 11.57 | 602,913 | -0.30(-2.54%) |
Apr 27, 2021 | 11.82 | 11.98 | 11.79 | 11.87 | 590,748 | +0.16(+1.33%) |
Apr 26, 2021 | 11.69 | 11.83 | 11.67 | 11.72 | 576,886 | -0.09(-0.74%) |
Apr 23, 2021 | 11.64 | 11.84 | 11.55 | 11.80 | 1,239,370 | +0.47(+4.12%) |
Apr 22, 2021 | 11.30 | 11.45 | 11.21 | 11.34 | 737,176 | +0.49(+4.49%) |
Apr 21, 2021 | 10.69 | 10.89 | 10.65 | 10.85 | 411,921 | +0.23(+2.20%) |
Apr 20, 2021 | 10.66 | 10.76 | 10.49 | 10.62 | 540,955 | -0.02(-0.18%) |
Apr 19, 2021 | 10.66 | 10.71 | 10.57 | 10.63 | 437,223 | -0.03(-0.27%) |
Apr 16, 2021 | 10.76 | 10.78 | 10.52 | 10.66 | 428,491 | -0.18(-1.62%) |
Apr 15, 2021 | 10.86 | 10.89 | 10.74 | 10.84 | 454,443 | +0.22(+2.11%) |
Apr 14, 2021 | 10.67 | 10.73 | 10.58 | 10.62 | 510,599 | +0.08(+0.74%) |
Apr 13, 2021 | 10.64 | 10.67 | 10.53 | 10.54 | 377,334 | -0.07(-0.64%) |
Apr 12, 2021 | 10.67 | 10.69 | 10.53 | 10.61 | 408,688 | -0.33(-3.03%) |
Apr 09, 2021 | 10.92 | 11.00 | 10.87 | 10.94 | 626,770 | +0.16(+1.45%) |
Apr 08, 2021 | 10.74 | 10.83 | 10.62 | 10.78 | 705,129 | -0.17(-1.51%) |
Apr 07, 2021 | 10.92 | 11.09 | 10.90 | 10.95 | 1,468,576 | +0.16(+1.44%) |
Apr 06, 2021 | 11.02 | 11.07 | 10.78 | 10.79 | 1,552,466 | +0.33(+3.17%) |
Apr 05, 2021 | 10.50 | 10.63 | 10.42 | 10.46 | 778,653 | +0.70(+7.19%) |
Apr 01, 2021 | 9.710 | 9.778 | 9.651 | 9.758 | 374,480 | +0.03(+0.30%) |
Mar 31, 2021 | 9.758 | 9.856 | 9.729 | 9.729 | 731,785 | +0.16(+1.63%) |
Mar 30, 2021 | 9.476 | 9.602 | 9.437 | 9.573 | 511,501 | +0.18(+1.87%) |
Mar 29, 2021 | 9.408 | 9.486 | 9.301 | 9.398 | 227,897 | -0.17(-1.73%) |
Mar 26, 2021 | 9.359 | 9.564 | 9.359 | 9.564 | 311,844 | +0.19(+1.97%) |
Mar 25, 2021 | 9.223 | 9.398 | 9.193 | 9.378 | 507,366 | +0.10(+1.05%) |
Mar 24, 2021 | 9.447 | 9.495 | 9.281 | 9.281 | 494,570 | -0.04(-0.42%) |
Mar 23, 2021 | 9.564 | 9.612 | 9.310 | 9.320 | 760,476 | -0.28(-2.94%) |
Mar 22, 2021 | 9.593 | 9.719 | 9.515 | 9.602 | 596,145 | +0.30(+3.25%) |
Mar 19, 2021 | 9.242 | 9.349 | 9.116 | 9.301 | 377,048 | +0.09(+0.95%) |
Mar 18, 2021 | 9.417 | 9.466 | 9.203 | 9.213 | 568,482 | -0.37(-3.86%) |
Mar 17, 2021 | 9.476 | 9.593 | 9.369 | 9.583 | 400,419 | +0.07(+0.72%) |
Mar 16, 2021 | 9.710 | 9.719 | 9.447 | 9.515 | 856,539 | -0.10(-1.01%) |
Mar 15, 2021 | 9.554 | 9.622 | 9.388 | 9.612 | 526,460 | -0.03(-0.30%) |
Mar 12, 2021 | 9.632 | 9.680 | 9.554 | 9.641 | 474,287 | +0.10(+1.02%) |
Mar 11, 2021 | 9.632 | 9.690 | 9.437 | 9.544 | 648,337 | +0.17(+1.77%) |
Mar 10, 2021 | 9.359 | 9.427 | 9.242 | 9.378 | 1,310,924 | -0.16(-1.63%) |
Mar 09, 2021 | 9.564 | 9.583 | 9.281 | 9.534 | 765,865 | +0.25(+2.73%) |
Mar 08, 2021 | 9.525 | 9.564 | 9.262 | 9.281 | 654,023 | -0.51(-5.17%) |
Mar 05, 2021 | 9.700 | 9.807 | 9.427 | 9.788 | 658,499 | +0.29(+3.08%) |
Mar 04, 2021 | 9.788 | 9.914 | 9.437 | 9.495 | 892,230 | -0.19(-2.01%) |
Mar 03, 2021 | 9.865 | 9.982 | 9.661 | 9.690 | 504,847 | -0.24(-2.45%) |
Mar 02, 2021 | 9.973 | 9.973 | 9.856 | 9.934 | 468,127 | -0.07(-0.68%) |