Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.88 | 11.32 | 10.73 | 10.78 | 776,003 | -0.06(-0.55%) |
May 27, 2021 | 10.78 | 10.88 | 10.56 | 10.84 | 731,512 | +0.05(+0.46%) |
May 26, 2021 | 10.50 | 10.89 | 10.44 | 10.79 | 605,495 | +0.36(+3.45%) |
May 25, 2021 | 10.74 | 10.83 | 10.42 | 10.43 | 647,361 | -0.25(-2.34%) |
May 24, 2021 | 10.93 | 10.94 | 10.62 | 10.68 | 495,357 | -0.14(-1.29%) |
May 21, 2021 | 11.05 | 11.17 | 10.80 | 10.82 | 524,738 | -0.12(-1.10%) |
May 20, 2021 | 10.63 | 11.16 | 10.60 | 10.94 | 625,735 | +0.33(+3.11%) |
May 19, 2021 | 10.70 | 10.95 | 10.54 | 10.61 | 613,060 | -0.21(-1.94%) |
May 18, 2021 | 10.91 | 11.22 | 10.80 | 10.82 | 695,782 | -0.07(-0.64%) |
May 17, 2021 | 10.84 | 11.10 | 10.80 | 10.89 | 685,635 | +0.04(+0.37%) |
May 14, 2021 | 10.51 | 10.94 | 10.38 | 10.85 | 850,411 | +0.45(+4.33%) |
May 13, 2021 | 10.55 | 10.68 | 10.09 | 10.40 | 1,026,483 | -0.07(-0.67%) |
May 12, 2021 | 10.47 | 10.61 | 10.31 | 10.47 | 1,211,841 | -0.18(-1.69%) |
May 11, 2021 | 9.830 | 10.84 | 9.760 | 10.65 | 1,348,241 | +0.48(+4.72%) |
May 10, 2021 | 10.39 | 10.46 | 10.05 | 10.17 | 1,017,474 | -0.37(-3.51%) |
May 07, 2021 | 10.51 | 10.85 | 10.47 | 10.54 | 916,614 | +0.14(+1.35%) |
May 06, 2021 | 10.32 | 10.43 | 9.870 | 10.40 | 1,547,002 | +0.01(+0.10%) |
May 05, 2021 | 11.27 | 11.35 | 10.35 | 10.39 | 1,504,177 | -0.97(-8.54%) |
May 04, 2021 | 11.84 | 11.84 | 10.95 | 11.36 | 1,168,082 | -0.27(-2.32%) |
May 03, 2021 | 11.88 | 11.92 | 11.57 | 11.63 | 782,409 | -0.15(-1.27%) |
Apr 30, 2021 | 11.88 | 12.08 | 11.67 | 11.78 | 714,300 | -0.12(-1.01%) |
Apr 29, 2021 | 12.49 | 12.50 | 11.80 | 11.90 | 811,997 | -0.43(-3.49%) |
Apr 28, 2021 | 11.97 | 12.43 | 11.84 | 12.33 | 925,040 | +0.26(+2.15%) |
Apr 27, 2021 | 12.45 | 12.49 | 11.94 | 12.07 | 821,906 | -0.29(-2.35%) |
Apr 26, 2021 | 11.65 | 12.40 | 11.65 | 12.36 | 1,063,920 | +0.65(+5.55%) |
Apr 23, 2021 | 12.02 | 12.17 | 11.70 | 11.71 | 907,700 | -0.14(-1.18%) |
Apr 22, 2021 | 11.90 | 12.17 | 11.70 | 11.85 | 982,115 | -0.02(-0.17%) |
Apr 21, 2021 | 11.55 | 11.89 | 11.29 | 11.87 | 850,474 | +0.34(+2.95%) |
Apr 20, 2021 | 11.25 | 11.58 | 11.15 | 11.53 | 744,475 | +0.22(+1.95%) |
Apr 19, 2021 | 11.30 | 11.53 | 11.14 | 11.31 | 1,757,452 | -0.17(-1.48%) |
Apr 16, 2021 | 11.83 | 11.85 | 11.33 | 11.48 | 862,800 | -0.29(-2.46%) |
Apr 15, 2021 | 11.81 | 12.13 | 11.68 | 11.77 | 894,478 | +0.13(+1.12%) |
Apr 14, 2021 | 11.33 | 12.08 | 11.33 | 11.64 | 996,831 | +0.36(+3.19%) |
Apr 13, 2021 | 10.98 | 11.36 | 10.95 | 11.28 | 1,093,723 | +0.22(+1.99%) |
Apr 12, 2021 | 11.00 | 11.23 | 10.60 | 11.06 | 1,378,297 | +0.04(+0.36%) |
Apr 09, 2021 | 11.25 | 11.25 | 10.83 | 11.02 | 895,400 | -0.23(-2.04%) |
Apr 08, 2021 | 11.33 | 11.50 | 11.04 | 11.25 | 1,544,174 | +0.01(+0.09%) |
Apr 07, 2021 | 11.76 | 11.94 | 11.20 | 11.24 | 1,846,163 | -0.61(-5.15%) |
Apr 06, 2021 | 12.56 | 12.64 | 11.84 | 11.85 | 987,152 | -0.79(-6.25%) |
Apr 05, 2021 | 12.43 | 12.65 | 12.30 | 12.64 | 927,971 | +0.36(+2.93%) |
Apr 01, 2021 | 12.67 | 12.85 | 12.11 | 12.28 | 1,101,900 | -0.25(-2.00%) |
Mar 31, 2021 | 11.81 | 12.68 | 11.74 | 12.53 | 1,150,653 | +0.86(+7.37%) |
Mar 30, 2021 | 11.55 | 12.00 | 11.43 | 11.67 | 729,160 | +0.08(+0.69%) |
Mar 29, 2021 | 11.98 | 11.99 | 11.55 | 11.59 | 1,059,724 | -0.41(-3.42%) |
Mar 26, 2021 | 12.12 | 12.40 | 11.79 | 12.00 | 1,121,500 | -0.27(-2.20%) |
Mar 25, 2021 | 11.30 | 12.37 | 11.23 | 12.27 | 1,513,013 | +0.71(+6.14%) |
Mar 24, 2021 | 12.66 | 12.79 | 11.52 | 11.56 | 2,386,132 | -1.03(-8.18%) |
Mar 23, 2021 | 13.49 | 13.50 | 12.53 | 12.59 | 1,886,671 | -1.00(-7.36%) |
Mar 22, 2021 | 13.35 | 13.93 | 13.21 | 13.59 | 1,960,150 | +0.36(+2.72%) |
Mar 19, 2021 | 12.44 | 13.26 | 12.20 | 13.23 | 4,287,600 | +1.37(+11.55%) |
Mar 18, 2021 | 12.03 | 12.52 | 11.79 | 11.86 | 2,133,537 | +0.00(+0.00%) |
Mar 17, 2021 | 11.38 | 11.86 | 11.20 | 11.86 | 1,829,185 | +0.38(+3.31%) |
Mar 16, 2021 | 11.82 | 11.97 | 11.11 | 11.48 | 1,321,940 | -0.34(-2.88%) |
Mar 15, 2021 | 11.52 | 11.87 | 11.28 | 11.82 | 927,590 | +0.28(+2.43%) |
Mar 12, 2021 | 11.51 | 11.63 | 11.30 | 11.54 | 775,600 | -0.10(-0.86%) |
Mar 11, 2021 | 11.45 | 11.74 | 11.35 | 11.64 | 1,109,113 | +0.24(+2.11%) |
Mar 10, 2021 | 11.69 | 11.90 | 11.37 | 11.40 | 1,047,536 | -0.12(-1.04%) |
Mar 09, 2021 | 11.27 | 11.76 | 11.08 | 11.52 | 1,418,704 | +0.64(+5.88%) |
Mar 08, 2021 | 11.34 | 11.67 | 10.84 | 10.88 | 1,090,811 | -0.48(-4.23%) |
Mar 05, 2021 | 11.25 | 11.39 | 10.51 | 11.36 | 1,845,900 | +0.13(+1.16%) |
Mar 04, 2021 | 11.26 | 11.62 | 10.91 | 11.23 | 1,762,157 | +0.03(+0.27%) |
Mar 03, 2021 | 11.67 | 11.81 | 11.19 | 11.20 | 1,169,498 | -0.43(-3.70%) |
Mar 02, 2021 | 11.95 | 12.24 | 11.59 | 11.63 | 1,297,973 | -0.36(-3.00%) |