Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 12.08 | 12.08 | 11.83 | 11.94 | 84,154 | -0.01(-0.08%) |
May 28, 2021 | 11.80 | 12.03 | 11.72 | 11.95 | 213,853 | +0.16(+1.36%) |
May 27, 2021 | 11.56 | 11.79 | 11.26 | 11.79 | 394,704 | +0.13(+1.11%) |
May 26, 2021 | 11.98 | 12.19 | 11.59 | 11.66 | 335,508 | -0.29(-2.43%) |
May 25, 2021 | 11.60 | 12.11 | 11.41 | 11.95 | 388,903 | +0.47(+4.09%) |
May 21, 2021 | 11.48 | 11.48 | 11.48 | 0 | +0.02(+0.17%) | |
May 20, 2021 | 11.22 | 11.47 | 11.03 | 11.46 | 300,479 | +0.34(+3.06%) |
May 19, 2021 | 11.23 | 11.54 | 10.99 | 11.12 | 309,634 | -0.45(-3.89%) |
May 18, 2021 | 11.45 | 11.66 | 11.22 | 11.57 | 363,537 | +0.28(+2.48%) |
May 17, 2021 | 10.77 | 11.40 | 10.70 | 11.29 | 355,758 | +0.64(+6.01%) |
May 14, 2021 | 10.25 | 10.66 | 10.19 | 10.65 | 327,458 | +0.55(+5.45%) |
May 13, 2021 | 10.45 | 10.45 | 9.980 | 10.10 | 336,768 | -0.33(-3.16%) |
May 12, 2021 | 10.88 | 10.92 | 10.38 | 10.43 | 336,376 | -0.47(-4.31%) |
May 11, 2021 | 10.75 | 10.91 | 10.44 | 10.90 | 188,105 | +0.03(+0.28%) |
May 10, 2021 | 11.55 | 11.55 | 10.86 | 10.87 | 230,991 | -0.43(-3.81%) |
May 07, 2021 | 11.40 | 11.44 | 11.05 | 11.30 | 195,261 | +0.15(+1.35%) |
May 06, 2021 | 11.04 | 11.43 | 11.00 | 11.15 | 272,955 | +0.25(+2.29%) |
May 05, 2021 | 11.09 | 11.09 | 10.67 | 10.90 | 227,794 | -0.07(-0.64%) |
May 04, 2021 | 11.33 | 11.69 | 10.94 | 10.97 | 243,458 | -0.41(-3.60%) |
May 03, 2021 | 10.97 | 11.40 | 10.85 | 11.38 | 387,469 | +0.73(+6.85%) |
Apr 30, 2021 | 10.80 | 10.96 | 10.64 | 10.65 | 283,883 | -0.12(-1.11%) |
Apr 29, 2021 | 11.13 | 11.13 | 10.56 | 10.77 | 340,485 | -0.38(-3.41%) |
Apr 28, 2021 | 10.73 | 11.17 | 10.63 | 11.15 | 136,319 | +0.29(+2.67%) |
Apr 27, 2021 | 11.27 | 11.28 | 10.85 | 10.86 | 209,953 | -0.25(-2.25%) |
Apr 26, 2021 | 11.23 | 11.36 | 11.07 | 11.11 | 175,606 | +0.04(+0.36%) |
Apr 23, 2021 | 11.18 | 11.39 | 10.95 | 11.07 | 189,556 | -0.01(-0.09%) |
Apr 22, 2021 | 11.63 | 11.70 | 11.03 | 11.08 | 341,095 | -0.64(-5.46%) |
Apr 21, 2021 | 11.35 | 11.73 | 11.32 | 11.72 | 192,145 | +0.42(+3.72%) |
Apr 20, 2021 | 11.04 | 11.34 | 10.82 | 11.30 | 188,044 | +0.26(+2.36%) |
Apr 19, 2021 | 11.25 | 11.28 | 10.90 | 11.04 | 176,392 | -0.31(-2.73%) |
Apr 16, 2021 | 11.56 | 11.56 | 11.14 | 11.35 | 211,741 | -0.05(-0.44%) |
Apr 15, 2021 | 10.83 | 11.51 | 10.72 | 11.40 | 257,598 | +0.71(+6.64%) |
Apr 14, 2021 | 10.80 | 10.86 | 10.64 | 10.69 | 170,366 | -0.25(-2.29%) |
Apr 13, 2021 | 11.02 | 11.17 | 10.74 | 10.94 | 185,413 | +0.32(+3.01%) |
Apr 12, 2021 | 11.33 | 11.60 | 10.49 | 10.62 | 323,092 | -0.44(-3.98%) |
Apr 09, 2021 | 10.79 | 11.22 | 10.68 | 11.06 | 349,603 | +0.05(+0.45%) |
Apr 08, 2021 | 10.66 | 11.03 | 10.60 | 11.01 | 227,614 | +0.54(+5.16%) |
Apr 07, 2021 | 10.74 | 10.74 | 10.42 | 10.47 | 177,448 | -0.30(-2.79%) |
Apr 06, 2021 | 10.54 | 10.98 | 10.48 | 10.77 | 291,982 | +0.36(+3.46%) |
Apr 05, 2021 | 10.73 | 10.73 | 10.33 | 10.41 | 165,377 | -0.20(-1.89%) |
Apr 01, 2021 | 10.61 | 10.61 | 10.61 | 0 | +0.43(+4.22%) | |
Mar 31, 2021 | 9.450 | 10.24 | 9.410 | 10.18 | 330,749 | +0.68(+7.16%) |
Mar 30, 2021 | 9.650 | 9.780 | 9.410 | 9.500 | 475,145 | -0.46(-4.62%) |
Mar 29, 2021 | 10.21 | 10.25 | 9.730 | 9.960 | 421,024 | -0.27(-2.64%) |
Mar 26, 2021 | 10.01 | 10.26 | 9.920 | 10.23 | 184,466 | +0.21(+2.10%) |
Mar 25, 2021 | 9.900 | 10.15 | 9.820 | 10.02 | 294,044 | +0.06(+0.60%) |
Mar 24, 2021 | 10.03 | 10.16 | 9.920 | 9.960 | 327,530 | +0.04(+0.40%) |
Mar 23, 2021 | 10.20 | 10.24 | 9.920 | 9.920 | 269,181 | -0.26(-2.55%) |
Mar 22, 2021 | 10.20 | 10.50 | 10.17 | 10.18 | 251,483 | -0.19(-1.83%) |
Mar 19, 2021 | 10.44 | 10.52 | 10.19 | 10.37 | 709,870 | +0.00(+0.00%) |
Mar 18, 2021 | 10.36 | 10.62 | 10.25 | 10.37 | 222,489 | -0.22(-2.08%) |
Mar 17, 2021 | 10.10 | 10.77 | 10.10 | 10.59 | 311,890 | +0.37(+3.62%) |
Mar 16, 2021 | 10.46 | 10.46 | 10.13 | 10.22 | 252,590 | -0.22(-2.11%) |
Mar 15, 2021 | 10.26 | 10.66 | 10.20 | 10.44 | 298,358 | +0.30(+2.96%) |
Mar 12, 2021 | 9.930 | 10.24 | 9.540 | 10.14 | 362,682 | +0.02(+0.20%) |
Mar 11, 2021 | 10.19 | 10.27 | 9.860 | 10.12 | 298,808 | +0.07(+0.70%) |
Mar 10, 2021 | 9.990 | 10.13 | 9.750 | 10.05 | 649,056 | +0.21(+2.13%) |
Mar 09, 2021 | 9.670 | 10.05 | 9.600 | 9.840 | 463,102 | +0.61(+6.61%) |
Mar 08, 2021 | 9.650 | 9.780 | 9.200 | 9.230 | 690,870 | -0.39(-4.05%) |
Mar 05, 2021 | 9.560 | 9.730 | 9.130 | 9.620 | 480,317 | +0.08(+0.84%) |
Mar 04, 2021 | 10.12 | 10.17 | 9.180 | 9.540 | 832,979 | -0.54(-5.36%) |
Mar 03, 2021 | 10.20 | 10.28 | 9.920 | 10.08 | 444,958 | -0.42(-4.00%) |
Mar 02, 2021 | 10.15 | 10.74 | 10.06 | 10.50 | 608,954 | +0.36(+3.55%) |