Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.49 | 9.978 | 10.41 | 74,979 | +0.34(+3.38%) |
May 27, 2021 | 10.00 | 10.29 | 10.00 | 10.07 | 106,304 | +0.03(+0.30%) |
May 26, 2021 | 9.980 | 10.13 | 9.910 | 10.04 | 55,255 | +0.05(+0.50%) |
May 25, 2021 | 10.32 | 10.45 | 9.920 | 9.990 | 84,832 | -0.34(-3.29%) |
May 24, 2021 | 10.22 | 10.40 | 9.921 | 10.33 | 92,245 | +0.14(+1.37%) |
May 21, 2021 | 10.48 | 10.60 | 10.14 | 10.19 | 93,168 | -0.09(-0.88%) |
May 20, 2021 | 10.65 | 10.65 | 10.05 | 10.28 | 92,550 | -0.18(-1.72%) |
May 19, 2021 | 10.10 | 10.51 | 9.820 | 10.46 | 90,896 | +0.11(+1.06%) |
May 18, 2021 | 10.37 | 10.55 | 10.33 | 10.35 | 38,142 | -0.06(-0.58%) |
May 17, 2021 | 10.57 | 10.62 | 10.16 | 10.41 | 57,175 | -0.17(-1.61%) |
May 14, 2021 | 10.41 | 10.75 | 10.26 | 10.58 | 114,813 | +0.35(+3.42%) |
May 13, 2021 | 9.830 | 10.26 | 9.705 | 10.23 | 174,134 | +0.72(+7.57%) |
May 12, 2021 | 9.950 | 10.03 | 9.400 | 9.510 | 193,728 | -0.60(-5.93%) |
May 11, 2021 | 9.860 | 10.28 | 9.620 | 10.11 | 125,663 | +0.02(+0.20%) |
May 10, 2021 | 10.73 | 10.86 | 9.930 | 10.09 | 189,231 | -0.76(-7.00%) |
May 07, 2021 | 11.40 | 11.40 | 10.82 | 10.85 | 102,063 | -0.55(-4.82%) |
May 06, 2021 | 11.80 | 11.80 | 10.55 | 11.40 | 258,046 | -0.34(-2.90%) |
May 05, 2021 | 11.74 | 11.94 | 11.23 | 11.74 | 108,400 | -0.13(-1.10%) |
May 04, 2021 | 12.03 | 12.09 | 11.65 | 11.87 | 147,488 | -0.20(-1.66%) |
May 03, 2021 | 11.25 | 12.19 | 11.11 | 12.07 | 137,148 | +0.94(+8.45%) |
Apr 30, 2021 | 10.64 | 11.24 | 10.64 | 11.13 | 152,900 | +0.26(+2.39%) |
Apr 29, 2021 | 11.00 | 11.10 | 10.63 | 10.87 | 63,814 | -0.05(-0.46%) |
Apr 28, 2021 | 10.80 | 11.01 | 10.71 | 10.92 | 45,031 | +0.16(+1.49%) |
Apr 27, 2021 | 10.91 | 10.92 | 10.55 | 10.76 | 59,960 | -0.13(-1.19%) |
Apr 26, 2021 | 11.09 | 11.46 | 10.82 | 10.89 | 51,370 | -0.16(-1.45%) |
Apr 23, 2021 | 10.57 | 11.11 | 10.57 | 11.05 | 75,200 | +0.54(+5.14%) |
Apr 22, 2021 | 10.82 | 10.86 | 10.32 | 10.51 | 87,967 | -0.29(-2.69%) |
Apr 21, 2021 | 10.36 | 11.02 | 10.18 | 10.80 | 60,823 | +0.32(+3.05%) |
Apr 20, 2021 | 10.95 | 11.10 | 10.28 | 10.48 | 78,876 | -0.51(-4.64%) |
Apr 19, 2021 | 11.19 | 11.29 | 10.68 | 10.99 | 87,876 | -0.28(-2.48%) |
Apr 16, 2021 | 11.57 | 11.77 | 11.14 | 11.27 | 84,600 | -0.20(-1.74%) |
Apr 15, 2021 | 11.54 | 11.69 | 11.27 | 11.47 | 51,185 | +0.06(+0.53%) |
Apr 14, 2021 | 11.23 | 11.74 | 11.23 | 11.41 | 46,438 | +0.18(+1.60%) |
Apr 13, 2021 | 11.38 | 11.43 | 11.03 | 11.23 | 73,674 | -0.24(-2.09%) |
Apr 12, 2021 | 11.17 | 11.72 | 11.15 | 11.47 | 85,500 | +0.27(+2.41%) |
Apr 09, 2021 | 11.18 | 11.65 | 10.93 | 11.20 | 95,900 | +0.12(+1.08%) |
Apr 08, 2021 | 11.52 | 11.52 | 10.86 | 11.08 | 107,101 | -0.41(-3.57%) |
Apr 07, 2021 | 11.87 | 12.02 | 11.26 | 11.49 | 266,086 | -0.33(-2.79%) |
Apr 06, 2021 | 11.81 | 12.37 | 11.64 | 11.82 | 127,373 | +0.00(+0.00%) |
Apr 05, 2021 | 11.85 | 11.96 | 11.54 | 11.82 | 157,313 | +0.12(+1.03%) |
Apr 01, 2021 | 11.71 | 11.84 | 11.30 | 11.70 | 114,800 | +0.29(+2.54%) |
Mar 31, 2021 | 11.25 | 11.70 | 11.05 | 11.41 | 224,298 | +0.20(+1.78%) |
Mar 30, 2021 | 10.86 | 11.37 | 10.76 | 11.21 | 193,830 | +0.46(+4.28%) |
Mar 29, 2021 | 10.75 | 11.43 | 10.57 | 10.75 | 107,540 | -0.24(-2.18%) |
Mar 26, 2021 | 10.92 | 11.39 | 10.86 | 10.99 | 138,800 | +0.19(+1.76%) |
Mar 25, 2021 | 10.24 | 10.92 | 10.12 | 10.80 | 101,269 | +0.33(+3.15%) |
Mar 24, 2021 | 10.40 | 10.96 | 9.980 | 10.47 | 153,316 | +0.13(+1.26%) |
Mar 23, 2021 | 10.82 | 11.03 | 10.04 | 10.34 | 228,885 | -0.72(-6.51%) |
Mar 22, 2021 | 11.64 | 11.72 | 10.87 | 11.06 | 150,322 | -0.34(-2.98%) |
Mar 19, 2021 | 10.80 | 11.90 | 10.11 | 11.40 | 381,000 | +0.50(+4.59%) |
Mar 18, 2021 | 11.55 | 11.74 | 10.87 | 10.90 | 203,985 | -0.88(-7.47%) |
Mar 17, 2021 | 10.75 | 12.57 | 10.49 | 11.78 | 875,524 | +1.38(+13.27%) |
Mar 16, 2021 | 10.58 | 10.68 | 9.790 | 10.40 | 142,090 | -0.32(-2.99%) |
Mar 15, 2021 | 10.74 | 10.94 | 10.23 | 10.72 | 137,075 | -0.02(-0.19%) |
Mar 12, 2021 | 10.30 | 10.82 | 9.968 | 10.74 | 91,500 | +0.39(+3.77%) |
Mar 11, 2021 | 10.06 | 10.70 | 10.06 | 10.35 | 148,154 | +0.35(+3.50%) |
Mar 10, 2021 | 9.930 | 10.55 | 9.870 | 10.00 | 123,479 | +0.19(+1.94%) |
Mar 09, 2021 | 10.00 | 10.00 | 9.435 | 9.810 | 105,425 | -0.07(-0.71%) |
Mar 08, 2021 | 9.880 | 9.980 | 9.480 | 9.880 | 203,820 | +0.16(+1.65%) |
Mar 05, 2021 | 9.270 | 9.801 | 9.080 | 9.720 | 279,100 | +0.67(+7.40%) |
Mar 04, 2021 | 9.090 | 9.270 | 8.810 | 9.050 | 164,494 | +0.01(+0.11%) |
Mar 03, 2021 | 8.870 | 9.320 | 8.851 | 9.040 | 142,131 | +0.32(+3.67%) |
Mar 02, 2021 | 8.550 | 8.850 | 8.450 | 8.720 | 94,255 | +0.10(+1.16%) |