Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.55 | 11.90 | 11.20 | 11.30 | 49,156 | -0.35(-3.00%) |
May 27, 2021 | 11.45 | 12.00 | 11.40 | 11.65 | 78,124 | -0.05(-0.43%) |
May 26, 2021 | 11.65 | 11.86 | 11.50 | 11.70 | 70,576 | +0.20(+1.74%) |
May 25, 2021 | 11.30 | 11.70 | 11.30 | 11.50 | 35,435 | +0.15(+1.32%) |
May 24, 2021 | 11.40 | 11.68 | 11.30 | 11.35 | 37,843 | -0.05(-0.44%) |
May 21, 2021 | 11.85 | 11.85 | 11.32 | 11.40 | 46,619 | -0.40(-3.39%) |
May 20, 2021 | 11.50 | 11.90 | 11.45 | 11.80 | 42,532 | +0.15(+1.29%) |
May 19, 2021 | 11.30 | 11.70 | 11.24 | 11.65 | 43,358 | +0.15(+1.30%) |
May 18, 2021 | 11.40 | 11.60 | 11.15 | 11.50 | 64,462 | +0.30(+2.68%) |
May 17, 2021 | 10.80 | 11.40 | 10.75 | 11.20 | 59,946 | +0.35(+3.23%) |
May 14, 2021 | 10.15 | 11.25 | 10.15 | 10.85 | 101,548 | +0.75(+7.43%) |
May 13, 2021 | 10.25 | 10.47 | 10.05 | 10.10 | 59,704 | -0.05(-0.49%) |
May 12, 2021 | 10.55 | 10.55 | 10.07 | 10.15 | 54,461 | -0.40(-3.79%) |
May 11, 2021 | 9.950 | 10.55 | 9.800 | 10.55 | 60,421 | +0.50(+4.98%) |
May 10, 2021 | 10.15 | 10.30 | 10.00 | 10.05 | 116,050 | -0.20(-1.95%) |
May 07, 2021 | 10.40 | 10.65 | 10.12 | 10.25 | 59,332 | -0.05(-0.49%) |
May 06, 2021 | 10.40 | 10.43 | 10.10 | 10.30 | 70,375 | -0.20(-1.90%) |
May 05, 2021 | 10.70 | 10.80 | 10.50 | 10.50 | 65,038 | -0.25(-2.33%) |
May 04, 2021 | 10.85 | 10.85 | 10.45 | 10.75 | 52,062 | -0.20(-1.83%) |
May 03, 2021 | 10.90 | 10.95 | 10.55 | 10.95 | 39,335 | +0.15(+1.39%) |
Apr 30, 2021 | 10.75 | 11.12 | 10.75 | 10.80 | 34,820 | -0.25(-2.26%) |
Apr 29, 2021 | 11.50 | 11.50 | 10.85 | 11.05 | 55,147 | -0.35(-3.07%) |
Apr 28, 2021 | 11.20 | 11.60 | 11.05 | 11.40 | 59,336 | +0.25(+2.24%) |
Apr 27, 2021 | 11.40 | 11.40 | 11.05 | 11.15 | 51,903 | -0.15(-1.33%) |
Apr 26, 2021 | 11.00 | 11.50 | 10.95 | 11.30 | 72,960 | +0.35(+3.20%) |
Apr 23, 2021 | 10.65 | 11.15 | 10.59 | 10.95 | 73,460 | +0.50(+4.78%) |
Apr 22, 2021 | 10.65 | 10.95 | 10.38 | 10.45 | 99,905 | -0.10(-0.95%) |
Apr 21, 2021 | 10.35 | 10.60 | 10.09 | 10.55 | 65,543 | +0.25(+2.43%) |
Apr 20, 2021 | 10.30 | 10.40 | 10.00 | 10.30 | 78,930 | +0.00(+0.00%) |
Apr 19, 2021 | 10.40 | 10.40 | 10.00 | 10.30 | 99,983 | +0.00(+0.00%) |
Apr 16, 2021 | 10.55 | 10.55 | 10.15 | 10.30 | 85,860 | -0.10(-0.96%) |
Apr 15, 2021 | 10.85 | 10.85 | 10.35 | 10.40 | 75,739 | -0.45(-4.15%) |
Apr 14, 2021 | 10.55 | 11.05 | 10.50 | 10.85 | 73,456 | +0.35(+3.33%) |
Apr 13, 2021 | 10.85 | 10.95 | 10.35 | 10.50 | 146,671 | -0.35(-3.23%) |
Apr 12, 2021 | 11.45 | 11.45 | 10.75 | 10.85 | 94,035 | -0.55(-4.82%) |
Apr 09, 2021 | 11.55 | 11.70 | 11.35 | 11.40 | 62,020 | -0.35(-2.98%) |
Apr 08, 2021 | 11.40 | 11.90 | 11.20 | 11.75 | 80,465 | +0.40(+3.52%) |
Apr 07, 2021 | 11.60 | 11.65 | 11.05 | 11.35 | 85,259 | -0.25(-2.16%) |
Apr 06, 2021 | 11.40 | 11.80 | 11.07 | 11.60 | 139,487 | +0.55(+4.98%) |
Apr 05, 2021 | 11.75 | 11.75 | 10.95 | 11.05 | 103,058 | -0.55(-4.74%) |
Apr 01, 2021 | 11.25 | 11.85 | 11.25 | 11.60 | 110,640 | +0.35(+3.11%) |
Mar 31, 2021 | 11.45 | 11.55 | 11.15 | 11.25 | 133,386 | -0.15(-1.32%) |
Mar 30, 2021 | 10.55 | 11.50 | 10.51 | 11.40 | 96,780 | +0.55(+5.07%) |
Mar 29, 2021 | 11.00 | 11.25 | 10.40 | 10.85 | 188,774 | -0.35(-3.12%) |
Mar 26, 2021 | 11.00 | 11.65 | 10.60 | 11.20 | 221,700 | +0.10(+0.90%) |
Mar 25, 2021 | 10.20 | 11.40 | 10.10 | 11.10 | 244,000 | +0.45(+4.23%) |
Mar 24, 2021 | 11.30 | 12.20 | 10.60 | 10.65 | 455,043 | -0.25(-2.29%) |
Mar 23, 2021 | 12.90 | 12.90 | 10.60 | 10.90 | 613,106 | -2.10(-16.15%) |
Mar 22, 2021 | 13.95 | 14.05 | 12.65 | 13.00 | 400,355 | -0.70(-5.11%) |
Mar 19, 2021 | 13.90 | 14.65 | 13.30 | 13.70 | 320,980 | -0.20(-1.44%) |
Mar 18, 2021 | 13.70 | 15.25 | 13.15 | 13.90 | 617,569 | +0.45(+3.35%) |
Mar 17, 2021 | 12.95 | 13.55 | 12.55 | 13.45 | 199,598 | +0.30(+2.28%) |
Mar 16, 2021 | 13.60 | 13.70 | 12.75 | 13.15 | 214,305 | -0.10(-0.75%) |
Mar 15, 2021 | 13.10 | 13.70 | 13.05 | 13.25 | 114,823 | +0.25(+1.92%) |
Mar 12, 2021 | 12.50 | 13.20 | 12.15 | 13.00 | 90,400 | -0.20(-1.52%) |
Mar 11, 2021 | 12.75 | 13.25 | 12.50 | 13.20 | 82,095 | +0.90(+7.32%) |
Mar 10, 2021 | 13.00 | 13.15 | 12.10 | 12.30 | 89,013 | -0.15(-1.20%) |
Mar 09, 2021 | 12.15 | 12.50 | 11.80 | 12.45 | 125,614 | +1.15(+10.18%) |
Mar 08, 2021 | 12.35 | 12.35 | 11.05 | 11.30 | 164,163 | -0.65(-5.44%) |
Mar 05, 2021 | 12.50 | 12.65 | 11.10 | 11.95 | 214,800 | -0.25(-2.05%) |
Mar 04, 2021 | 13.05 | 13.45 | 11.40 | 12.20 | 326,932 | -1.05(-7.92%) |
Mar 03, 2021 | 14.10 | 14.41 | 13.15 | 13.25 | 127,693 | -0.70(-5.02%) |
Mar 02, 2021 | 14.50 | 14.70 | 13.90 | 13.95 | 108,964 | -0.65(-4.45%) |