Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.55 | 11.55 | 11.33 | 11.33 | 74,200 | -0.12(-1.00%) |
May 27, 2021 | 11.55 | 11.55 | 11.13 | 11.45 | 31,536 | +0.33(+2.92%) |
May 26, 2021 | 11.32 | 11.32 | 11.04 | 11.12 | 30,603 | +0.36(+3.35%) |
May 25, 2021 | 10.77 | 10.86 | 10.67 | 10.76 | 53,433 | -0.08(-0.74%) |
May 24, 2021 | 10.76 | 10.90 | 10.76 | 10.84 | 43,583 | +0.32(+3.04%) |
May 21, 2021 | 10.50 | 10.64 | 10.46 | 10.52 | 19,911 | -0.04(-0.33%) |
May 20, 2021 | 10.66 | 10.66 | 10.47 | 10.55 | 57,106 | +0.07(+0.72%) |
May 19, 2021 | 10.46 | 10.57 | 10.34 | 10.48 | 41,863 | +0.06(+0.58%) |
May 18, 2021 | 10.47 | 10.54 | 10.42 | 10.42 | 61,876 | -0.04(-0.38%) |
May 17, 2021 | 10.37 | 10.51 | 10.24 | 10.46 | 42,119 | +0.12(+1.21%) |
May 14, 2021 | 10.37 | 10.37 | 10.25 | 10.34 | 38,549 | +0.03(+0.24%) |
May 13, 2021 | 10.22 | 10.33 | 10.12 | 10.31 | 44,057 | +0.21(+2.08%) |
May 12, 2021 | 10.35 | 10.35 | 10.10 | 10.10 | 45,535 | -0.35(-3.35%) |
May 11, 2021 | 10.40 | 10.51 | 10.35 | 10.45 | 42,365 | -0.08(-0.76%) |
May 10, 2021 | 10.56 | 10.84 | 10.53 | 10.53 | 36,591 | +0.13(+1.25%) |
May 07, 2021 | 10.82 | 10.82 | 10.40 | 10.40 | 62,131 | -0.14(-1.34%) |
May 06, 2021 | 10.90 | 10.90 | 10.42 | 10.54 | 43,214 | -0.25(-2.35%) |
May 05, 2021 | 10.98 | 10.98 | 10.51 | 10.79 | 30,759 | +0.01(+0.14%) |
May 04, 2021 | 10.65 | 10.96 | 10.53 | 10.78 | 117,296 | +0.01(+0.09%) |
May 03, 2021 | 10.72 | 10.77 | 10.63 | 10.77 | 17,817 | +0.06(+0.56%) |
Apr 30, 2021 | 10.65 | 10.73 | 10.56 | 10.71 | 34,600 | +0.26(+2.49%) |
Apr 29, 2021 | 10.63 | 10.63 | 10.45 | 10.45 | 28,877 | -0.08(-0.76%) |
Apr 28, 2021 | 10.53 | 10.57 | 10.48 | 10.53 | 38,297 | -0.08(-0.75%) |
Apr 27, 2021 | 10.91 | 10.91 | 10.55 | 10.61 | 42,600 | -0.17(-1.53%) |
Apr 26, 2021 | 10.75 | 10.89 | 10.70 | 10.78 | 29,711 | +0.58(+5.69%) |
Apr 23, 2021 | 10.12 | 10.32 | 10.11 | 10.20 | 41,300 | +0.29(+2.98%) |
Apr 22, 2021 | 10.00 | 10.07 | 9.840 | 9.900 | 37,540 | -0.10(-1.00%) |
Apr 21, 2021 | 10.06 | 10.06 | 9.830 | 10.00 | 59,820 | +0.37(+3.84%) |
Apr 20, 2021 | 9.980 | 9.980 | 9.600 | 9.630 | 52,836 | -0.42(-4.15%) |
Apr 19, 2021 | 10.40 | 10.40 | 10.02 | 10.05 | 61,717 | -0.48(-4.58%) |
Apr 16, 2021 | 10.47 | 10.79 | 10.42 | 10.53 | 32,400 | +0.08(+0.77%) |
Apr 15, 2021 | 10.44 | 10.52 | 10.36 | 10.45 | 26,249 | +0.12(+1.16%) |
Apr 14, 2021 | 10.60 | 10.60 | 10.25 | 10.33 | 28,458 | -0.02(-0.19%) |
Apr 13, 2021 | 10.40 | 10.46 | 10.25 | 10.35 | 50,913 | -0.26(-2.40%) |
Apr 12, 2021 | 10.60 | 10.66 | 10.58 | 10.61 | 31,989 | -0.08(-0.72%) |
Apr 09, 2021 | 10.74 | 10.74 | 10.60 | 10.68 | 18,500 | +0.01(+0.07%) |
Apr 08, 2021 | 10.86 | 10.87 | 10.61 | 10.68 | 29,035 | -0.25(-2.29%) |
Apr 07, 2021 | 11.00 | 11.05 | 10.90 | 10.93 | 52,032 | +0.04(+0.32%) |
Apr 06, 2021 | 11.07 | 11.07 | 10.86 | 10.89 | 63,730 | -0.34(-3.03%) |
Apr 05, 2021 | 11.43 | 11.43 | 11.12 | 11.23 | 40,566 | +0.23(+2.09%) |
Apr 01, 2021 | 10.93 | 11.00 | 10.93 | 11.00 | 25,500 | -0.21(-1.87%) |
Mar 31, 2021 | 11.25 | 11.25 | 11.18 | 11.21 | 20,250 | -0.03(-0.27%) |
Mar 30, 2021 | 11.25 | 11.37 | 11.14 | 11.24 | 32,679 | +0.19(+1.73%) |
Mar 29, 2021 | 11.00 | 11.28 | 10.93 | 11.05 | 19,905 | -0.26(-2.31%) |
Mar 26, 2021 | 11.34 | 11.37 | 11.16 | 11.31 | 26,400 | +0.08(+0.71%) |
Mar 25, 2021 | 11.08 | 11.24 | 11.05 | 11.23 | 538,387 | +0.15(+1.35%) |
Mar 24, 2021 | 11.23 | 11.23 | 10.92 | 11.08 | 116,367 | -0.64(-5.44%) |
Mar 23, 2021 | 12.25 | 12.25 | 11.71 | 11.72 | 42,883 | -0.95(-7.51%) |
Mar 22, 2021 | 12.68 | 12.78 | 12.36 | 12.67 | 40,597 | +0.31(+2.51%) |
Mar 19, 2021 | 12.61 | 12.61 | 12.22 | 12.36 | 20,500 | +0.11(+0.90%) |
Mar 18, 2021 | 12.36 | 12.61 | 12.15 | 12.25 | 41,896 | -0.04(-0.33%) |
Mar 17, 2021 | 12.35 | 12.35 | 12.13 | 12.29 | 18,069 | -0.01(-0.08%) |
Mar 16, 2021 | 12.67 | 12.67 | 12.27 | 12.30 | 38,800 | +0.30(+2.50%) |
Mar 15, 2021 | 11.65 | 12.00 | 11.65 | 12.00 | 55,666 | +0.41(+3.54%) |
Mar 12, 2021 | 11.73 | 11.73 | 11.40 | 11.59 | 29,500 | +0.04(+0.35%) |
Mar 11, 2021 | 11.42 | 11.65 | 11.37 | 11.55 | 29,357 | -0.07(-0.60%) |
Mar 10, 2021 | 11.76 | 11.76 | 11.57 | 11.62 | 35,282 | -0.02(-0.17%) |
Mar 09, 2021 | 11.76 | 11.76 | 11.51 | 11.64 | 51,415 | -0.08(-0.68%) |
Mar 08, 2021 | 11.58 | 11.76 | 11.54 | 11.72 | 45,693 | +0.03(+0.26%) |
Mar 05, 2021 | 11.68 | 11.69 | 11.46 | 11.69 | 58,700 | +0.04(+0.34%) |
Mar 04, 2021 | 12.04 | 12.04 | 11.52 | 11.65 | 29,774 | -0.19(-1.60%) |
Mar 03, 2021 | 12.21 | 12.21 | 11.77 | 11.84 | 61,677 | +0.23(+1.98%) |
Mar 02, 2021 | 11.88 | 11.88 | 11.51 | 11.61 | 54,992 | -0.45(-3.73%) |