Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.08 | 12.08 | 11.86 | 11.90 | 950,186 | +0.08(+0.67%) |
May 27, 2021 | 11.86 | 11.98 | 11.81 | 11.83 | 1,071,290 | +0.08(+0.67%) |
May 26, 2021 | 11.46 | 11.80 | 11.38 | 11.75 | 781,441 | +0.34(+2.94%) |
May 25, 2021 | 11.63 | 11.81 | 11.37 | 11.41 | 1,282,697 | -0.19(-1.62%) |
May 24, 2021 | 11.46 | 11.67 | 11.35 | 11.60 | 758,816 | +0.20(+1.73%) |
May 21, 2021 | 11.47 | 11.53 | 11.35 | 11.40 | 647,625 | +0.03(+0.26%) |
May 20, 2021 | 11.34 | 11.39 | 11.16 | 11.37 | 606,227 | +0.03(+0.26%) |
May 19, 2021 | 11.22 | 11.35 | 11.03 | 11.34 | 644,187 | -0.02(-0.17%) |
May 18, 2021 | 11.52 | 11.66 | 11.35 | 11.36 | 904,347 | -0.19(-1.63%) |
May 17, 2021 | 11.53 | 11.62 | 11.43 | 11.55 | 495,388 | -0.07(-0.59%) |
May 14, 2021 | 11.46 | 11.64 | 11.44 | 11.62 | 606,164 | +0.20(+1.73%) |
May 13, 2021 | 11.00 | 11.52 | 10.96 | 11.42 | 1,088,678 | +0.43(+3.96%) |
May 12, 2021 | 11.46 | 11.59 | 10.95 | 10.99 | 1,029,753 | -0.49(-4.30%) |
May 11, 2021 | 11.45 | 11.53 | 11.30 | 11.48 | 1,144,893 | -0.17(-1.44%) |
May 10, 2021 | 12.01 | 12.09 | 11.65 | 11.65 | 1,188,830 | -0.32(-2.64%) |
May 07, 2021 | 11.78 | 12.00 | 11.71 | 11.96 | 1,034,650 | +0.11(+0.92%) |
May 06, 2021 | 11.52 | 11.86 | 11.42 | 11.86 | 1,075,987 | +0.41(+3.54%) |
May 05, 2021 | 11.71 | 12.05 | 11.34 | 11.45 | 1,184,611 | -0.21(-1.78%) |
May 04, 2021 | 11.81 | 11.89 | 11.56 | 11.66 | 1,487,296 | -0.15(-1.26%) |
May 03, 2021 | 11.70 | 11.84 | 11.60 | 11.81 | 1,864,831 | +0.22(+1.88%) |
Apr 30, 2021 | 11.62 | 11.64 | 11.49 | 11.59 | 1,116,992 | -0.13(-1.10%) |
Apr 29, 2021 | 11.78 | 11.93 | 11.61 | 11.72 | 470,125 | +0.04(+0.34%) |
Apr 28, 2021 | 11.80 | 11.81 | 11.64 | 11.68 | 805,336 | -0.06(-0.51%) |
Apr 27, 2021 | 11.57 | 11.79 | 11.49 | 11.74 | 965,750 | +0.25(+2.15%) |
Apr 26, 2021 | 11.64 | 11.74 | 11.49 | 11.49 | 782,663 | +0.03(+0.26%) |
Apr 23, 2021 | 11.40 | 11.53 | 11.31 | 11.46 | 1,069,215 | +0.13(+1.13%) |
Apr 22, 2021 | 11.46 | 11.60 | 11.23 | 11.33 | 1,115,967 | -0.09(-0.78%) |
Apr 21, 2021 | 11.28 | 11.53 | 11.20 | 11.42 | 1,145,721 | +0.13(+1.14%) |
Apr 20, 2021 | 11.27 | 11.44 | 11.15 | 11.29 | 1,302,250 | -0.07(-0.61%) |
Apr 19, 2021 | 11.29 | 11.40 | 11.08 | 11.36 | 1,166,439 | -0.01(-0.09%) |
Apr 16, 2021 | 11.35 | 11.44 | 11.24 | 11.37 | 1,385,232 | +0.02(+0.17%) |
Apr 15, 2021 | 10.98 | 11.35 | 10.89 | 11.35 | 1,829,624 | +0.54(+5.03%) |
Apr 14, 2021 | 10.79 | 11.04 | 10.78 | 10.81 | 764,090 | +0.04(+0.37%) |
Apr 13, 2021 | 10.71 | 10.81 | 10.62 | 10.77 | 1,049,308 | -0.02(-0.18%) |
Apr 12, 2021 | 10.72 | 10.79 | 10.58 | 10.79 | 812,283 | +0.05(+0.46%) |
Apr 09, 2021 | 10.84 | 10.88 | 10.69 | 10.74 | 1,032,066 | -0.09(-0.82%) |
Apr 08, 2021 | 10.80 | 10.96 | 10.71 | 10.83 | 916,735 | -0.06(-0.54%) |
Apr 07, 2021 | 10.80 | 10.89 | 10.61 | 10.89 | 1,162,405 | +0.12(+1.10%) |
Apr 06, 2021 | 10.59 | 10.79 | 10.59 | 10.77 | 1,015,055 | +0.17(+1.58%) |
Apr 05, 2021 | 10.74 | 10.77 | 10.42 | 10.60 | 909,826 | -0.04(-0.37%) |
Apr 01, 2021 | 10.46 | 10.64 | 10.33 | 10.64 | 920,013 | +0.29(+2.77%) |
Mar 31, 2021 | 10.65 | 10.67 | 10.35 | 10.35 | 2,084,984 | -0.34(-3.14%) |
Mar 30, 2021 | 10.57 | 10.76 | 10.47 | 10.69 | 697,545 | +0.21(+1.98%) |
Mar 29, 2021 | 10.61 | 10.77 | 10.42 | 10.48 | 1,493,157 | -0.25(-2.30%) |
Mar 26, 2021 | 10.70 | 10.85 | 10.53 | 10.73 | 766,660 | +0.20(+1.88%) |
Mar 25, 2021 | 10.11 | 10.60 | 10.01 | 10.53 | 1,493,470 | +0.33(+3.19%) |
Mar 24, 2021 | 10.35 | 10.68 | 10.21 | 10.21 | 1,299,022 | -0.12(-1.14%) |
Mar 23, 2021 | 10.58 | 10.66 | 10.21 | 10.32 | 1,119,996 | -0.33(-3.13%) |
Mar 22, 2021 | 10.89 | 10.93 | 10.47 | 10.66 | 1,142,189 | -0.28(-2.60%) |
Mar 19, 2021 | 11.20 | 11.33 | 10.86 | 10.94 | 3,100,264 | -0.22(-1.94%) |
Mar 18, 2021 | 11.22 | 11.47 | 11.10 | 11.16 | 1,196,974 | -0.02(-0.18%) |
Mar 17, 2021 | 11.34 | 11.34 | 10.98 | 11.18 | 1,737,268 | -0.06(-0.52%) |
Mar 16, 2021 | 11.59 | 11.66 | 11.16 | 11.24 | 1,236,558 | -0.33(-2.88%) |
Mar 15, 2021 | 11.50 | 11.63 | 11.21 | 11.57 | 3,722,357 | -0.02(-0.17%) |
Mar 12, 2021 | 11.72 | 11.76 | 11.44 | 11.59 | 3,434,525 | -0.02(-0.17%) |
Mar 11, 2021 | 11.77 | 11.98 | 11.57 | 11.61 | 1,773,623 | -0.17(-1.42%) |
Mar 10, 2021 | 11.41 | 11.92 | 11.33 | 11.78 | 1,763,434 | +0.42(+3.72%) |
Mar 09, 2021 | 11.58 | 11.58 | 11.00 | 11.35 | 1,461,769 | -0.27(-2.36%) |
Mar 08, 2021 | 11.24 | 11.76 | 10.97 | 11.63 | 1,889,582 | +0.50(+4.50%) |
Mar 05, 2021 | 11.00 | 11.14 | 10.57 | 11.13 | 1,821,311 | +0.29(+2.72%) |
Mar 04, 2021 | 10.56 | 10.98 | 10.38 | 10.83 | 2,212,547 | +0.04(+0.36%) |
Mar 03, 2021 | 10.34 | 10.96 | 10.34 | 10.79 | 1,203,284 | +0.51(+4.96%) |
Mar 02, 2021 | 10.64 | 10.64 | 10.24 | 10.28 | 926,734 | -0.42(-3.94%) |