Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.55 | 10.55 | 10.25 | 10.33 | 25,986 | -0.30(-2.82%) |
May 27, 2021 | 10.25 | 10.69 | 10.25 | 10.63 | 17,296 | +0.57(+5.67%) |
May 26, 2021 | 10.32 | 10.42 | 10.06 | 10.06 | 43,875 | -0.15(-1.47%) |
May 25, 2021 | 10.50 | 10.50 | 10.04 | 10.21 | 61,021 | -0.35(-3.31%) |
May 24, 2021 | 10.64 | 10.72 | 10.51 | 10.56 | 20,234 | -0.16(-1.49%) |
May 21, 2021 | 10.33 | 10.72 | 10.20 | 10.72 | 44,175 | +0.52(+5.10%) |
May 20, 2021 | 10.07 | 10.31 | 10.07 | 10.20 | 26,628 | -0.10(-0.97%) |
May 19, 2021 | 10.40 | 10.52 | 10.25 | 10.30 | 37,921 | -0.20(-1.90%) |
May 18, 2021 | 10.65 | 10.78 | 10.36 | 10.50 | 13,428 | -0.12(-1.13%) |
May 17, 2021 | 10.54 | 10.82 | 10.26 | 10.62 | 51,597 | +0.13(+1.24%) |
May 14, 2021 | 9.790 | 10.50 | 9.790 | 10.49 | 63,181 | +0.70(+7.15%) |
May 13, 2021 | 9.700 | 9.940 | 9.540 | 9.790 | 41,097 | +0.12(+1.24%) |
May 12, 2021 | 9.710 | 9.800 | 9.470 | 9.670 | 35,094 | -0.04(-0.41%) |
May 11, 2021 | 9.380 | 9.710 | 9.060 | 9.710 | 14,571 | +0.23(+2.43%) |
May 10, 2021 | 9.340 | 9.800 | 9.340 | 9.480 | 38,658 | +0.07(+0.74%) |
May 07, 2021 | 8.980 | 9.430 | 8.980 | 9.410 | 11,082 | +0.28(+3.07%) |
May 06, 2021 | 9.260 | 9.260 | 9.000 | 9.130 | 10,514 | -0.17(-1.83%) |
May 05, 2021 | 9.150 | 9.430 | 8.930 | 9.300 | 50,314 | +0.30(+3.33%) |
May 04, 2021 | 9.100 | 9.180 | 8.904 | 9.000 | 80,517 | -0.08(-0.88%) |
May 03, 2021 | 9.060 | 9.180 | 9.020 | 9.080 | 5,664 | +0.08(+0.89%) |
Apr 30, 2021 | 9.130 | 9.140 | 9.000 | 9.000 | 12,900 | -0.11(-1.21%) |
Apr 29, 2021 | 9.120 | 9.180 | 9.000 | 9.110 | 9,089 | -0.01(-0.11%) |
Apr 28, 2021 | 9.150 | 9.210 | 9.020 | 9.120 | 17,213 | +0.03(+0.33%) |
Apr 27, 2021 | 9.170 | 9.202 | 9.080 | 9.090 | 6,288 | -0.15(-1.62%) |
Apr 26, 2021 | 9.110 | 9.250 | 9.000 | 9.240 | 36,687 | +0.23(+2.55%) |
Apr 23, 2021 | 9.060 | 9.160 | 9.000 | 9.010 | 20,200 | -0.07(-0.77%) |
Apr 22, 2021 | 9.100 | 9.160 | 9.010 | 9.080 | 29,500 | -0.04(-0.44%) |
Apr 21, 2021 | 9.160 | 9.225 | 9.070 | 9.120 | 13,528 | +0.02(+0.22%) |
Apr 20, 2021 | 9.230 | 9.400 | 9.060 | 9.100 | 29,187 | -0.11(-1.19%) |
Apr 19, 2021 | 9.150 | 9.340 | 9.095 | 9.210 | 31,849 | +0.09(+0.99%) |
Apr 16, 2021 | 9.100 | 9.165 | 9.050 | 9.120 | 38,300 | +0.02(+0.22%) |
Apr 15, 2021 | 9.070 | 9.280 | 9.060 | 9.100 | 22,892 | -0.02(-0.22%) |
Apr 14, 2021 | 9.070 | 9.160 | 9.000 | 9.120 | 33,576 | +0.10(+1.11%) |
Apr 13, 2021 | 8.990 | 9.160 | 8.910 | 9.020 | 20,280 | -0.03(-0.33%) |
Apr 12, 2021 | 9.150 | 9.150 | 8.863 | 9.050 | 26,543 | +0.00(+0.00%) |
Apr 09, 2021 | 9.000 | 9.210 | 9.000 | 9.050 | 13,000 | +0.09(+1.00%) |
Apr 08, 2021 | 9.000 | 9.110 | 8.960 | 8.960 | 13,319 | -0.08(-0.88%) |
Apr 07, 2021 | 9.090 | 9.240 | 9.000 | 9.040 | 24,568 | -0.06(-0.66%) |
Apr 06, 2021 | 9.170 | 9.340 | 9.020 | 9.100 | 23,590 | -0.16(-1.73%) |
Apr 05, 2021 | 9.450 | 9.475 | 9.200 | 9.260 | 17,094 | -0.19(-2.01%) |
Apr 01, 2021 | 9.440 | 9.490 | 9.200 | 9.450 | 42,000 | +0.01(+0.11%) |
Mar 31, 2021 | 8.710 | 9.470 | 8.550 | 9.440 | 102,455 | +0.61(+6.91%) |
Mar 30, 2021 | 9.300 | 9.340 | 8.790 | 8.830 | 36,068 | -0.36(-3.92%) |
Mar 29, 2021 | 9.200 | 9.250 | 8.870 | 9.190 | 67,927 | +0.04(+0.44%) |
Mar 26, 2021 | 8.920 | 9.190 | 8.850 | 9.150 | 39,400 | +0.40(+4.57%) |
Mar 25, 2021 | 8.590 | 8.810 | 8.500 | 8.750 | 60,397 | -0.01(-0.11%) |
Mar 24, 2021 | 8.670 | 9.120 | 8.660 | 8.760 | 31,764 | +0.20(+2.34%) |
Mar 23, 2021 | 8.980 | 8.990 | 8.550 | 8.560 | 59,259 | -0.44(-4.89%) |
Mar 22, 2021 | 8.860 | 9.670 | 8.840 | 9.000 | 32,654 | +0.17(+1.93%) |
Mar 19, 2021 | 9.010 | 9.540 | 8.830 | 8.830 | 123,800 | -0.08(-0.90%) |
Mar 18, 2021 | 9.440 | 9.580 | 8.861 | 8.910 | 49,375 | -0.37(-3.99%) |
Mar 17, 2021 | 9.270 | 9.470 | 9.270 | 9.280 | 25,238 | -0.14(-1.49%) |
Mar 16, 2021 | 9.600 | 9.710 | 9.330 | 9.420 | 37,253 | -0.32(-3.29%) |
Mar 15, 2021 | 9.990 | 10.00 | 9.690 | 9.740 | 20,432 | -0.31(-3.08%) |
Mar 12, 2021 | 10.22 | 10.22 | 10.00 | 10.05 | 52,800 | -0.10(-0.99%) |
Mar 11, 2021 | 10.27 | 10.27 | 9.920 | 10.15 | 26,406 | -0.12(-1.17%) |
Mar 10, 2021 | 10.14 | 10.37 | 10.06 | 10.27 | 22,933 | +0.12(+1.18%) |
Mar 09, 2021 | 10.29 | 10.32 | 10.10 | 10.15 | 17,331 | -0.17(-1.65%) |
Mar 08, 2021 | 10.18 | 10.36 | 10.13 | 10.32 | 44,430 | +0.13(+1.28%) |
Mar 05, 2021 | 10.31 | 10.32 | 9.960 | 10.19 | 43,900 | +0.10(+0.99%) |
Mar 04, 2021 | 10.47 | 10.51 | 9.895 | 10.09 | 79,045 | -0.30(-2.89%) |
Mar 03, 2021 | 10.14 | 10.54 | 10.11 | 10.39 | 48,849 | +0.39(+3.90%) |
Mar 02, 2021 | 10.05 | 10.13 | 9.940 | 10.00 | 53,825 | -0.16(-1.57%) |