Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.40 | 10.50 | 10.27 | 10.47 | 430,533 | +0.09(+0.87%) |
May 27, 2021 | 10.24 | 10.42 | 10.10 | 10.38 | 589,076 | +0.26(+2.57%) |
May 26, 2021 | 10.06 | 10.18 | 10.01 | 10.12 | 493,240 | +0.04(+0.40%) |
May 25, 2021 | 10.50 | 10.58 | 10.06 | 10.08 | 786,903 | -0.46(-4.36%) |
May 24, 2021 | 10.65 | 10.65 | 10.35 | 10.54 | 454,023 | -0.10(-0.94%) |
May 21, 2021 | 10.73 | 10.79 | 10.58 | 10.64 | 505,487 | +0.06(+0.57%) |
May 20, 2021 | 10.95 | 10.95 | 10.42 | 10.58 | 598,163 | -0.38(-3.47%) |
May 19, 2021 | 10.82 | 11.05 | 10.68 | 10.96 | 619,840 | -0.19(-1.70%) |
May 18, 2021 | 11.54 | 11.58 | 11.13 | 11.15 | 678,422 | -0.39(-3.38%) |
May 17, 2021 | 11.20 | 11.55 | 11.12 | 11.54 | 660,565 | +0.24(+2.12%) |
May 14, 2021 | 11.06 | 11.32 | 10.96 | 11.30 | 731,147 | +0.41(+3.76%) |
May 13, 2021 | 10.88 | 11.19 | 10.68 | 10.89 | 639,622 | -0.05(-0.46%) |
May 12, 2021 | 10.89 | 11.30 | 10.78 | 10.94 | 943,040 | +0.10(+0.92%) |
May 11, 2021 | 11.03 | 11.43 | 10.79 | 10.84 | 938,360 | -0.50(-4.41%) |
May 10, 2021 | 11.72 | 11.87 | 11.34 | 11.34 | 1,033,345 | -0.19(-1.65%) |
May 07, 2021 | 11.20 | 11.54 | 11.08 | 11.53 | 844,157 | +0.21(+1.86%) |
May 06, 2021 | 11.09 | 11.33 | 10.92 | 11.32 | 796,914 | +0.41(+3.76%) |
May 05, 2021 | 10.73 | 11.09 | 10.31 | 10.91 | 800,140 | +0.73(+7.17%) |
May 04, 2021 | 10.18 | 10.27 | 10.00 | 10.18 | 488,793 | -0.05(-0.49%) |
May 03, 2021 | 10.04 | 10.25 | 9.900 | 10.23 | 872,285 | +0.41(+4.18%) |
Apr 30, 2021 | 9.980 | 10.23 | 9.700 | 9.820 | 796,900 | -0.36(-3.54%) |
Apr 29, 2021 | 10.11 | 10.29 | 9.940 | 10.18 | 421,393 | +0.24(+2.41%) |
Apr 28, 2021 | 9.720 | 9.970 | 9.553 | 9.940 | 477,031 | +0.35(+3.65%) |
Apr 27, 2021 | 9.710 | 9.740 | 9.430 | 9.590 | 404,662 | -0.12(-1.24%) |
Apr 26, 2021 | 9.590 | 9.840 | 9.560 | 9.710 | 373,760 | +0.17(+1.78%) |
Apr 23, 2021 | 9.480 | 9.670 | 9.340 | 9.540 | 417,600 | +0.05(+0.53%) |
Apr 22, 2021 | 9.590 | 9.640 | 9.320 | 9.490 | 638,598 | -0.02(-0.21%) |
Apr 21, 2021 | 9.250 | 9.530 | 9.090 | 9.510 | 499,919 | +0.24(+2.59%) |
Apr 20, 2021 | 9.630 | 9.630 | 9.080 | 9.270 | 571,980 | -0.30(-3.13%) |
Apr 19, 2021 | 9.820 | 9.820 | 9.430 | 9.570 | 457,166 | -0.19(-1.95%) |
Apr 16, 2021 | 9.810 | 9.900 | 9.550 | 9.760 | 381,900 | +0.08(+0.83%) |
Apr 15, 2021 | 9.850 | 9.850 | 9.530 | 9.680 | 403,979 | -0.15(-1.53%) |
Apr 14, 2021 | 9.470 | 10.06 | 9.340 | 9.830 | 625,430 | +0.40(+4.24%) |
Apr 13, 2021 | 9.630 | 9.630 | 9.260 | 9.430 | 435,265 | -0.26(-2.68%) |
Apr 12, 2021 | 9.630 | 9.720 | 9.531 | 9.690 | 320,713 | +0.06(+0.62%) |
Apr 09, 2021 | 9.680 | 9.710 | 9.510 | 9.630 | 433,700 | -0.07(-0.72%) |
Apr 08, 2021 | 9.730 | 9.790 | 9.530 | 9.700 | 379,121 | -0.14(-1.42%) |
Apr 07, 2021 | 10.14 | 10.16 | 9.790 | 9.840 | 392,183 | -0.33(-3.24%) |
Apr 06, 2021 | 10.32 | 10.59 | 10.13 | 10.17 | 382,239 | -0.13(-1.26%) |
Apr 05, 2021 | 10.50 | 10.64 | 10.22 | 10.30 | 604,568 | -0.17(-1.62%) |
Apr 01, 2021 | 10.13 | 10.48 | 10.05 | 10.47 | 454,100 | +0.38(+3.77%) |
Mar 31, 2021 | 10.06 | 10.33 | 9.885 | 10.09 | 1,042,776 | -0.07(-0.69%) |
Mar 30, 2021 | 9.950 | 10.31 | 9.880 | 10.16 | 348,199 | +0.11(+1.09%) |
Mar 29, 2021 | 10.24 | 10.60 | 10.02 | 10.05 | 638,096 | -0.34(-3.27%) |
Mar 26, 2021 | 10.32 | 10.41 | 10.08 | 10.39 | 645,600 | +0.39(+3.90%) |
Mar 25, 2021 | 9.630 | 10.08 | 9.420 | 10.00 | 520,618 | +0.18(+1.83%) |
Mar 24, 2021 | 10.22 | 10.47 | 9.820 | 9.820 | 587,187 | -0.16(-1.60%) |
Mar 23, 2021 | 10.25 | 10.37 | 9.905 | 9.980 | 610,361 | -0.59(-5.58%) |
Mar 22, 2021 | 10.76 | 10.76 | 10.38 | 10.57 | 510,962 | -0.09(-0.84%) |
Mar 19, 2021 | 10.74 | 10.87 | 10.10 | 10.66 | 1,617,700 | -0.13(-1.20%) |
Mar 18, 2021 | 11.10 | 11.24 | 10.68 | 10.79 | 573,910 | -0.37(-3.32%) |
Mar 17, 2021 | 11.08 | 11.18 | 10.79 | 11.16 | 443,284 | +0.11(+1.00%) |
Mar 16, 2021 | 11.39 | 11.39 | 10.89 | 11.05 | 564,451 | -0.36(-3.16%) |
Mar 15, 2021 | 11.91 | 11.98 | 11.29 | 11.41 | 552,694 | -0.36(-3.06%) |
Mar 12, 2021 | 11.55 | 11.82 | 11.42 | 11.77 | 596,100 | +0.18(+1.55%) |
Mar 11, 2021 | 11.84 | 11.96 | 11.53 | 11.59 | 701,878 | -0.09(-0.77%) |
Mar 10, 2021 | 11.23 | 11.70 | 11.15 | 11.68 | 688,907 | +0.43(+3.82%) |
Mar 09, 2021 | 11.68 | 11.75 | 11.16 | 11.25 | 819,904 | -0.34(-2.93%) |
Mar 08, 2021 | 11.49 | 11.60 | 11.12 | 11.59 | 876,068 | +0.27(+2.39%) |
Mar 05, 2021 | 11.15 | 11.38 | 10.68 | 11.32 | 1,172,500 | +0.50(+4.62%) |
Mar 04, 2021 | 11.01 | 11.03 | 10.54 | 10.82 | 859,825 | -0.15(-1.37%) |
Mar 03, 2021 | 10.87 | 11.17 | 10.80 | 10.97 | 631,309 | +0.25(+2.33%) |
Mar 02, 2021 | 11.03 | 11.05 | 10.72 | 10.72 | 448,045 | -0.35(-3.16%) |