Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.40 | 10.79 | 10.27 | 10.71 | 1,327,378 | +0.33(+3.18%) |
May 27, 2021 | 10.28 | 10.38 | 10.22 | 10.38 | 1,256,108 | +0.09(+0.87%) |
May 26, 2021 | 10.22 | 10.34 | 10.03 | 10.29 | 1,325,100 | +0.07(+0.68%) |
May 25, 2021 | 10.45 | 10.45 | 10.07 | 10.22 | 556,235 | -0.08(-0.78%) |
May 24, 2021 | 10.16 | 10.40 | 10.10 | 10.30 | 633,769 | +0.21(+2.08%) |
May 21, 2021 | 10.12 | 10.12 | 10.03 | 10.09 | 314,894 | +0.03(+0.30%) |
May 20, 2021 | 10.03 | 10.08 | 10.01 | 10.06 | 334,432 | +0.03(+0.30%) |
May 19, 2021 | 9.990 | 10.06 | 9.960 | 10.03 | 403,065 | +0.04(+0.40%) |
May 18, 2021 | 10.05 | 10.10 | 9.960 | 9.990 | 188,339 | +0.02(+0.20%) |
May 17, 2021 | 10.11 | 10.11 | 9.950 | 9.970 | 383,883 | -0.08(-0.80%) |
May 14, 2021 | 10.06 | 10.07 | 9.950 | 10.05 | 1,286,015 | +0.09(+0.90%) |
May 13, 2021 | 10.00 | 10.02 | 9.900 | 9.960 | 514,904 | -0.01(-0.10%) |
May 12, 2021 | 9.940 | 10.05 | 9.860 | 9.970 | 1,200,516 | -0.03(-0.30%) |
May 11, 2021 | 9.950 | 10.18 | 9.910 | 10.00 | 334,848 | -0.07(-0.70%) |
May 10, 2021 | 10.22 | 10.31 | 10.00 | 10.07 | 453,295 | -0.05(-0.49%) |
May 07, 2021 | 10.17 | 10.21 | 10.08 | 10.12 | 112,019 | +0.02(+0.20%) |
May 06, 2021 | 10.26 | 10.29 | 10.03 | 10.10 | 402,571 | -0.14(-1.37%) |
May 05, 2021 | 10.45 | 10.48 | 10.22 | 10.24 | 1,088,197 | -0.16(-1.54%) |
May 04, 2021 | 10.31 | 10.41 | 10.21 | 10.40 | 155,395 | +0.02(+0.19%) |
May 03, 2021 | 10.33 | 10.42 | 10.26 | 10.38 | 377,426 | +0.15(+1.47%) |
Apr 30, 2021 | 10.20 | 10.29 | 10.15 | 10.23 | 126,100 | +0.01(+0.10%) |
Apr 29, 2021 | 10.14 | 10.22 | 10.11 | 10.22 | 212,237 | +0.09(+0.89%) |
Apr 28, 2021 | 10.33 | 10.33 | 10.07 | 10.13 | 312,397 | -0.07(-0.69%) |
Apr 27, 2021 | 10.38 | 10.49 | 10.05 | 10.20 | 648,688 | +0.00(+0.00%) |
Apr 26, 2021 | 10.26 | 10.40 | 10.17 | 10.20 | 252,181 | -0.08(-0.78%) |
Apr 23, 2021 | 10.08 | 10.34 | 10.08 | 10.28 | 794,600 | +0.15(+1.48%) |
Apr 22, 2021 | 10.18 | 10.21 | 9.940 | 10.13 | 1,246,751 | +0.01(+0.10%) |
Apr 21, 2021 | 10.02 | 10.13 | 10.00 | 10.12 | 649,085 | +0.05(+0.50%) |
Apr 20, 2021 | 10.02 | 10.14 | 10.01 | 10.07 | 210,476 | -0.07(-0.69%) |
Apr 19, 2021 | 10.14 | 10.16 | 9.950 | 10.14 | 339,381 | +0.04(+0.40%) |
Apr 16, 2021 | 10.11 | 10.16 | 10.05 | 10.10 | 428,200 | -0.05(-0.49%) |
Apr 15, 2021 | 10.32 | 10.39 | 10.07 | 10.15 | 1,188,881 | -0.15(-1.46%) |
Apr 14, 2021 | 10.37 | 10.56 | 10.28 | 10.30 | 1,178,385 | -0.14(-1.34%) |
Apr 13, 2021 | 10.50 | 10.56 | 10.26 | 10.44 | 463,156 | -0.03(-0.29%) |
Apr 12, 2021 | 10.55 | 10.69 | 10.41 | 10.47 | 545,589 | -0.15(-1.41%) |
Apr 09, 2021 | 10.86 | 10.93 | 10.57 | 10.62 | 485,200 | -0.31(-2.84%) |
Apr 08, 2021 | 10.95 | 11.03 | 10.69 | 10.93 | 258,143 | -0.16(-1.44%) |
Apr 07, 2021 | 10.53 | 11.09 | 10.48 | 11.09 | 231,581 | +0.53(+5.02%) |
Apr 06, 2021 | 10.84 | 11.10 | 10.42 | 10.56 | 553,182 | -0.41(-3.74%) |
Apr 05, 2021 | 11.10 | 11.15 | 10.89 | 10.97 | 309,036 | +0.07(+0.64%) |
Apr 01, 2021 | 10.96 | 11.21 | 10.61 | 10.90 | 293,600 | +0.04(+0.37%) |
Mar 31, 2021 | 10.75 | 11.06 | 10.41 | 10.86 | 452,346 | +0.19(+1.78%) |
Mar 30, 2021 | 10.89 | 10.90 | 10.25 | 10.67 | 660,389 | -0.21(-1.93%) |
Mar 29, 2021 | 11.13 | 11.60 | 10.81 | 10.88 | 713,273 | -0.11(-1.00%) |
Mar 26, 2021 | 10.83 | 10.99 | 10.65 | 10.99 | 243,600 | +0.13(+1.20%) |
Mar 25, 2021 | 10.94 | 10.94 | 10.53 | 10.86 | 394,971 | +0.02(+0.18%) |
Mar 24, 2021 | 11.37 | 11.64 | 10.75 | 10.84 | 701,727 | -0.53(-4.66%) |
Mar 23, 2021 | 12.00 | 12.27 | 11.32 | 11.37 | 230,526 | -0.65(-5.41%) |
Mar 22, 2021 | 12.48 | 12.48 | 11.81 | 12.02 | 261,848 | +0.30(+2.56%) |
Mar 19, 2021 | 11.93 | 12.22 | 11.72 | 11.72 | 210,600 | -0.07(-0.59%) |
Mar 18, 2021 | 13.10 | 13.34 | 11.68 | 11.79 | 567,767 | -1.23(-9.45%) |
Mar 17, 2021 | 12.76 | 13.09 | 12.60 | 13.02 | 247,508 | +0.00(+0.00%) |
Mar 16, 2021 | 13.47 | 13.50 | 12.75 | 13.02 | 254,788 | -0.26(-1.96%) |
Mar 15, 2021 | 13.23 | 13.97 | 12.96 | 13.28 | 350,968 | +0.63(+4.98%) |
Mar 12, 2021 | 12.70 | 12.79 | 12.33 | 12.65 | 154,100 | -0.21(-1.63%) |
Mar 11, 2021 | 12.79 | 13.25 | 12.71 | 12.86 | 222,119 | +0.25(+1.98%) |
Mar 10, 2021 | 13.19 | 13.35 | 12.49 | 12.61 | 233,099 | -0.37(-2.85%) |
Mar 09, 2021 | 11.92 | 13.37 | 11.81 | 12.98 | 495,577 | +1.50(+13.07%) |
Mar 08, 2021 | 11.50 | 11.98 | 11.20 | 11.48 | 541,687 | +0.19(+1.68%) |
Mar 05, 2021 | 11.45 | 11.63 | 10.55 | 11.29 | 1,060,500 | +0.07(+0.62%) |
Mar 04, 2021 | 11.46 | 11.76 | 10.92 | 11.22 | 1,261,158 | -0.53(-4.51%) |
Mar 03, 2021 | 12.67 | 12.93 | 11.40 | 11.75 | 1,778,675 | -0.95(-7.48%) |
Mar 02, 2021 | 13.60 | 13.63 | 12.66 | 12.70 | 346,963 | -1.06(-7.70%) |