Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.72 | 11.81 | 11.62 | 11.75 | 411,024 | +0.11(+0.98%) |
May 27, 2021 | 11.85 | 11.85 | 11.63 | 11.64 | 422,484 | -0.20(-1.66%) |
May 26, 2021 | 11.78 | 11.86 | 11.76 | 11.83 | 390,876 | +0.05(+0.42%) |
May 25, 2021 | 11.92 | 11.97 | 11.76 | 11.78 | 537,415 | -0.09(-0.76%) |
May 24, 2021 | 11.83 | 11.97 | 11.77 | 11.87 | 303,053 | +0.09(+0.76%) |
May 21, 2021 | 11.80 | 11.83 | 11.70 | 11.78 | 455,920 | +0.03(+0.28%) |
May 20, 2021 | 11.62 | 11.80 | 11.59 | 11.75 | 433,928 | +0.09(+0.77%) |
May 19, 2021 | 11.59 | 11.66 | 11.33 | 11.66 | 651,452 | +0.04(+0.35%) |
May 18, 2021 | 11.68 | 11.73 | 11.57 | 11.62 | 541,953 | -0.05(-0.42%) |
May 17, 2021 | 11.68 | 11.73 | 11.51 | 11.67 | 576,694 | -0.01(-0.07%) |
May 14, 2021 | 11.61 | 11.82 | 11.46 | 11.68 | 1,172,117 | +0.55(+4.91%) |
May 13, 2021 | 11.11 | 11.24 | 11.02 | 11.13 | 499,371 | +0.11(+0.96%) |
May 12, 2021 | 11.17 | 11.23 | 11.00 | 11.02 | 380,143 | -0.24(-2.10%) |
May 11, 2021 | 11.45 | 11.46 | 11.18 | 11.26 | 358,612 | -0.26(-2.27%) |
May 10, 2021 | 11.64 | 11.76 | 11.51 | 11.52 | 386,398 | +0.01(+0.07%) |
May 07, 2021 | 11.33 | 11.59 | 11.30 | 11.51 | 921,576 | +0.24(+2.10%) |
May 06, 2021 | 11.27 | 11.49 | 10.92 | 11.28 | 600,471 | +0.01(+0.07%) |
May 05, 2021 | 11.27 | 11.42 | 11.11 | 11.27 | 660,376 | -0.15(-1.29%) |
May 04, 2021 | 11.67 | 11.76 | 11.38 | 11.42 | 433,811 | -0.26(-2.24%) |
May 03, 2021 | 11.72 | 11.76 | 11.50 | 11.68 | 711,714 | -0.04(-0.35%) |
Apr 30, 2021 | 11.57 | 11.76 | 11.55 | 11.72 | 490,932 | +0.13(+1.13%) |
Apr 29, 2021 | 11.66 | 11.79 | 11.55 | 11.59 | 574,397 | -0.10(-0.84%) |
Apr 28, 2021 | 11.48 | 11.73 | 11.48 | 11.69 | 543,305 | +0.15(+1.27%) |
Apr 27, 2021 | 11.83 | 11.87 | 11.53 | 11.54 | 582,915 | -0.26(-2.21%) |
Apr 26, 2021 | 11.79 | 11.92 | 11.77 | 11.80 | 360,803 | +0.01(+0.07%) |
Apr 23, 2021 | 11.86 | 11.89 | 11.74 | 11.79 | 219,485 | +0.01(+0.07%) |
Apr 22, 2021 | 11.86 | 11.96 | 11.78 | 11.78 | 335,333 | -0.10(-0.82%) |
Apr 21, 2021 | 11.79 | 11.98 | 11.77 | 11.88 | 418,901 | +0.11(+0.97%) |
Apr 20, 2021 | 11.60 | 11.77 | 11.59 | 11.77 | 783,029 | +0.16(+1.41%) |
Apr 19, 2021 | 11.60 | 11.64 | 11.55 | 11.60 | 585,022 | -0.07(-0.56%) |
Apr 16, 2021 | 11.60 | 11.75 | 11.56 | 11.67 | 612,011 | +0.16(+1.42%) |
Apr 15, 2021 | 11.38 | 11.53 | 11.28 | 11.51 | 671,889 | +0.22(+1.95%) |
Apr 14, 2021 | 11.33 | 11.44 | 11.28 | 11.29 | 420,801 | -0.02(-0.15%) |
Apr 13, 2021 | 11.19 | 11.37 | 11.19 | 11.30 | 327,156 | +0.02(+0.22%) |
Apr 12, 2021 | 11.22 | 11.29 | 11.07 | 11.28 | 294,319 | +0.11(+0.95%) |
Apr 09, 2021 | 11.26 | 11.27 | 11.15 | 11.17 | 297,672 | -0.06(-0.51%) |
Apr 08, 2021 | 11.24 | 11.32 | 11.17 | 11.23 | 317,732 | +0.02(+0.15%) |
Apr 07, 2021 | 11.24 | 11.31 | 11.15 | 11.21 | 349,514 | -0.02(-0.22%) |
Apr 06, 2021 | 11.07 | 11.25 | 11.04 | 11.24 | 433,053 | +0.20(+1.77%) |
Apr 05, 2021 | 11.08 | 11.16 | 10.91 | 11.04 | 499,778 | +0.02(+0.22%) |
Apr 01, 2021 | 10.77 | 11.02 | 10.75 | 11.02 | 601,840 | +0.32(+2.98%) |
Mar 31, 2021 | 10.72 | 10.80 | 10.61 | 10.70 | 749,194 | -0.02(-0.23%) |
Mar 30, 2021 | 10.54 | 10.78 | 10.49 | 10.72 | 579,022 | +0.15(+1.39%) |
Mar 29, 2021 | 10.83 | 10.84 | 10.54 | 10.58 | 512,434 | -0.22(-2.04%) |
Mar 26, 2021 | 10.69 | 10.84 | 10.68 | 10.80 | 398,775 | +0.17(+1.61%) |
Mar 25, 2021 | 10.72 | 10.72 | 10.46 | 10.62 | 1,365,837 | -0.04(-0.38%) |
Mar 24, 2021 | 10.83 | 10.95 | 10.66 | 10.67 | 1,328,788 | -0.11(-1.06%) |
Mar 23, 2021 | 10.80 | 10.91 | 10.70 | 10.78 | 578,996 | -0.08(-0.71%) |
Mar 22, 2021 | 10.78 | 10.91 | 10.70 | 10.86 | 506,413 | +0.04(+0.37%) |
Mar 19, 2021 | 10.84 | 10.91 | 10.66 | 10.82 | 1,935,253 | +0.02(+0.15%) |
Mar 18, 2021 | 10.94 | 11.05 | 10.73 | 10.80 | 1,025,212 | -0.12(-1.10%) |
Mar 17, 2021 | 10.87 | 10.99 | 10.71 | 10.92 | 1,081,596 | +0.10(+0.89%) |
Mar 16, 2021 | 10.81 | 10.99 | 10.69 | 10.82 | 6,758,486 | -0.92(-7.87%) |
Mar 15, 2021 | 11.62 | 11.79 | 11.56 | 11.75 | 459,200 | +0.15(+1.32%) |
Mar 12, 2021 | 11.36 | 11.60 | 11.31 | 11.60 | 580,750 | +0.23(+2.05%) |
Mar 11, 2021 | 11.48 | 11.48 | 11.31 | 11.36 | 480,916 | -0.06(-0.49%) |
Mar 10, 2021 | 11.34 | 11.49 | 11.29 | 11.42 | 463,571 | +0.10(+0.92%) |
Mar 09, 2021 | 11.31 | 11.37 | 11.19 | 11.31 | 432,610 | +0.07(+0.64%) |
Mar 08, 2021 | 11.04 | 11.33 | 10.88 | 11.24 | 361,959 | +0.25(+2.27%) |
Mar 05, 2021 | 10.95 | 11.00 | 10.64 | 10.99 | 426,572 | +0.00(+0.00%) |
Mar 04, 2021 | 10.91 | 11.20 | 10.85 | 10.99 | 766,427 | -0.06(-0.58%) |
Mar 03, 2021 | 10.86 | 11.06 | 10.76 | 11.06 | 409,909 | +0.23(+2.15%) |
Mar 02, 2021 | 10.81 | 10.93 | 10.62 | 10.82 | 516,814 | -0.02(-0.22%) |