Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.94 | 11.40 | 10.83 | 11.12 | 154,837 | +0.18(+1.63%) |
May 27, 2021 | 10.97 | 11.02 | 10.82 | 10.94 | 61,275 | +0.09(+0.82%) |
May 26, 2021 | 10.93 | 11.10 | 10.80 | 10.85 | 79,833 | -0.11(-0.97%) |
May 25, 2021 | 11.33 | 11.52 | 10.95 | 10.96 | 78,354 | -0.36(-3.22%) |
May 24, 2021 | 11.27 | 11.51 | 11.27 | 11.33 | 109,600 | +0.10(+0.87%) |
May 21, 2021 | 11.15 | 11.36 | 11.15 | 11.23 | 84,634 | +0.19(+1.69%) |
May 20, 2021 | 11.09 | 11.11 | 10.93 | 11.04 | 66,879 | -0.10(-0.88%) |
May 19, 2021 | 11.01 | 11.40 | 10.87 | 11.14 | 53,650 | +0.05(+0.48%) |
May 18, 2021 | 11.03 | 11.34 | 11.01 | 11.09 | 88,555 | -0.04(-0.40%) |
May 17, 2021 | 11.03 | 11.20 | 10.90 | 11.13 | 50,697 | +0.10(+0.89%) |
May 14, 2021 | 10.97 | 11.24 | 10.85 | 11.03 | 83,220 | +0.12(+1.06%) |
May 13, 2021 | 10.97 | 11.24 | 10.69 | 10.92 | 118,519 | -0.08(-0.73%) |
May 12, 2021 | 11.38 | 11.41 | 10.93 | 11.00 | 86,162 | -0.37(-3.29%) |
May 11, 2021 | 11.52 | 11.65 | 11.31 | 11.37 | 98,238 | -0.28(-2.44%) |
May 10, 2021 | 11.92 | 12.00 | 11.59 | 11.65 | 124,389 | -0.16(-1.36%) |
May 07, 2021 | 11.35 | 11.96 | 11.28 | 11.82 | 118,071 | +0.50(+4.40%) |
May 06, 2021 | 11.52 | 11.54 | 11.15 | 11.32 | 68,365 | -0.22(-1.93%) |
May 05, 2021 | 11.61 | 11.89 | 11.46 | 11.54 | 107,515 | -0.02(-0.15%) |
May 04, 2021 | 11.80 | 11.85 | 11.26 | 11.56 | 67,285 | -0.25(-2.11%) |
May 03, 2021 | 11.44 | 12.01 | 11.36 | 11.81 | 196,786 | +0.48(+4.24%) |
Apr 30, 2021 | 11.24 | 11.47 | 11.12 | 11.33 | 124,200 | +0.21(+1.92%) |
Apr 29, 2021 | 11.08 | 11.21 | 10.61 | 11.11 | 409,814 | +0.10(+0.88%) |
Apr 28, 2021 | 11.09 | 11.17 | 10.86 | 11.02 | 112,696 | -0.07(-0.64%) |
Apr 27, 2021 | 10.97 | 11.11 | 10.88 | 11.09 | 70,482 | +0.18(+1.62%) |
Apr 26, 2021 | 10.90 | 10.92 | 10.55 | 10.91 | 102,456 | +0.04(+0.41%) |
Apr 23, 2021 | 10.71 | 10.94 | 10.64 | 10.87 | 108,200 | +0.08(+0.74%) |
Apr 22, 2021 | 11.12 | 11.32 | 10.71 | 10.79 | 205,506 | -0.13(-1.21%) |
Apr 21, 2021 | 10.49 | 11.08 | 10.44 | 10.92 | 340,089 | +0.48(+4.56%) |
Apr 20, 2021 | 10.07 | 10.45 | 9.753 | 10.44 | 203,030 | +0.52(+5.25%) |
Apr 19, 2021 | 9.877 | 9.947 | 9.700 | 9.921 | 63,935 | +0.11(+1.17%) |
Apr 16, 2021 | 9.603 | 9.885 | 9.536 | 9.806 | 81,801 | +0.18(+1.83%) |
Apr 15, 2021 | 9.612 | 9.665 | 9.365 | 9.629 | 59,177 | +0.01(+0.09%) |
Apr 14, 2021 | 9.409 | 9.682 | 9.338 | 9.621 | 65,847 | +0.22(+2.35%) |
Apr 13, 2021 | 9.329 | 9.418 | 9.100 | 9.400 | 55,988 | +0.02(+0.19%) |
Apr 12, 2021 | 9.373 | 9.523 | 9.241 | 9.382 | 55,109 | -0.10(-1.02%) |
Apr 09, 2021 | 9.497 | 9.638 | 9.373 | 9.479 | 80,668 | -0.06(-0.65%) |
Apr 08, 2021 | 9.621 | 9.652 | 9.418 | 9.541 | 59,061 | -0.01(-0.09%) |
Apr 07, 2021 | 9.550 | 9.753 | 9.426 | 9.550 | 58,355 | -0.02(-0.18%) |
Apr 06, 2021 | 9.621 | 9.771 | 9.550 | 9.568 | 40,519 | -0.01(-0.09%) |
Apr 05, 2021 | 9.885 | 9.885 | 9.313 | 9.576 | 157,603 | -0.14(-1.45%) |
Apr 01, 2021 | 9.921 | 9.921 | 9.621 | 9.718 | 61,407 | -0.11(-1.08%) |
Mar 31, 2021 | 9.894 | 9.965 | 9.797 | 9.824 | 61,830 | -0.06(-0.62%) |
Mar 30, 2021 | 9.797 | 9.965 | 9.735 | 9.885 | 44,405 | -0.02(-0.18%) |
Mar 29, 2021 | 10.24 | 10.24 | 9.885 | 9.903 | 70,611 | -0.37(-3.61%) |
Mar 26, 2021 | 10.09 | 10.30 | 9.982 | 10.27 | 76,590 | +0.34(+3.47%) |
Mar 25, 2021 | 9.744 | 10.01 | 9.638 | 9.929 | 63,939 | +0.04(+0.45%) |
Mar 24, 2021 | 10.04 | 10.41 | 9.728 | 9.885 | 123,329 | +0.00(+0.00%) |
Mar 23, 2021 | 10.47 | 10.47 | 9.788 | 9.885 | 207,541 | -0.49(-4.76%) |
Mar 22, 2021 | 9.991 | 10.55 | 9.991 | 10.38 | 278,428 | +0.39(+3.89%) |
Mar 19, 2021 | 9.532 | 10.02 | 9.197 | 9.991 | 192,834 | +0.53(+5.60%) |
Mar 18, 2021 | 9.647 | 10.22 | 9.404 | 9.462 | 203,130 | -0.19(-1.92%) |
Mar 17, 2021 | 9.091 | 9.885 | 9.056 | 9.647 | 234,541 | +0.62(+6.84%) |
Mar 16, 2021 | 9.418 | 9.418 | 9.029 | 9.029 | 97,032 | -0.37(-3.94%) |
Mar 15, 2021 | 9.003 | 9.612 | 8.959 | 9.400 | 209,626 | +0.42(+4.72%) |
Mar 12, 2021 | 8.932 | 9.091 | 8.787 | 8.976 | 161,224 | +0.00(+0.00%) |
Mar 11, 2021 | 9.091 | 9.109 | 8.835 | 8.976 | 104,978 | -0.13(-1.45%) |
Mar 10, 2021 | 8.826 | 9.215 | 8.756 | 9.109 | 246,813 | +0.40(+4.56%) |
Mar 09, 2021 | 8.817 | 8.914 | 8.606 | 8.711 | 102,012 | -0.06(-0.70%) |
Mar 08, 2021 | 8.694 | 8.914 | 8.685 | 8.773 | 85,472 | +0.05(+0.61%) |
Mar 05, 2021 | 8.809 | 8.870 | 8.508 | 8.720 | 87,693 | +0.02(+0.20%) |
Mar 04, 2021 | 8.720 | 8.906 | 8.507 | 8.703 | 188,805 | -0.10(-1.10%) |
Mar 03, 2021 | 9.003 | 9.012 | 8.729 | 8.800 | 119,381 | +0.01(+0.10%) |
Mar 02, 2021 | 8.561 | 8.941 | 8.561 | 8.791 | 102,558 | +0.21(+2.47%) |