Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.64 | 10.87 | 10.35 | 10.37 | 79,855 | -0.23(-2.17%) |
May 27, 2021 | 10.54 | 10.64 | 10.30 | 10.60 | 140,826 | +0.08(+0.76%) |
May 26, 2021 | 10.24 | 10.65 | 10.24 | 10.52 | 75,438 | +0.29(+2.83%) |
May 25, 2021 | 10.00 | 10.45 | 10.00 | 10.23 | 163,433 | +0.32(+3.23%) |
May 24, 2021 | 10.94 | 10.94 | 9.910 | 9.910 | 245,511 | -0.80(-7.47%) |
May 21, 2021 | 10.27 | 10.79 | 10.08 | 10.71 | 143,666 | +0.53(+5.21%) |
May 20, 2021 | 10.08 | 10.39 | 10.00 | 10.18 | 60,924 | +0.11(+1.09%) |
May 19, 2021 | 9.910 | 10.08 | 9.727 | 10.07 | 101,763 | -0.08(-0.79%) |
May 18, 2021 | 9.750 | 10.29 | 9.750 | 10.15 | 94,926 | +0.45(+4.64%) |
May 17, 2021 | 9.660 | 9.880 | 9.600 | 9.700 | 45,522 | -0.05(-0.51%) |
May 14, 2021 | 9.570 | 9.940 | 9.565 | 9.750 | 131,513 | +0.23(+2.42%) |
May 13, 2021 | 10.28 | 10.28 | 9.380 | 9.520 | 156,986 | -0.54(-5.37%) |
May 12, 2021 | 9.700 | 10.46 | 9.680 | 10.06 | 235,440 | +0.31(+3.18%) |
May 11, 2021 | 9.420 | 9.800 | 9.340 | 9.750 | 89,433 | +0.16(+1.67%) |
May 10, 2021 | 10.07 | 10.07 | 9.520 | 9.590 | 97,577 | -0.39(-3.91%) |
May 07, 2021 | 10.01 | 10.22 | 9.940 | 9.980 | 97,460 | +0.04(+0.40%) |
May 06, 2021 | 10.22 | 10.26 | 9.610 | 9.940 | 148,627 | -0.38(-3.68%) |
May 05, 2021 | 10.24 | 10.60 | 10.07 | 10.32 | 86,185 | +0.15(+1.47%) |
May 04, 2021 | 11.12 | 11.12 | 10.12 | 10.17 | 163,056 | -0.98(-8.79%) |
May 03, 2021 | 10.90 | 11.30 | 10.90 | 11.15 | 137,497 | +0.36(+3.34%) |
Apr 30, 2021 | 10.59 | 10.90 | 10.31 | 10.79 | 171,700 | +0.17(+1.60%) |
Apr 29, 2021 | 10.78 | 11.13 | 10.42 | 10.62 | 225,706 | +0.02(+0.19%) |
Apr 28, 2021 | 10.76 | 10.82 | 10.40 | 10.60 | 105,575 | -0.22(-2.03%) |
Apr 27, 2021 | 10.61 | 11.12 | 10.47 | 10.82 | 171,654 | +0.20(+1.88%) |
Apr 26, 2021 | 10.23 | 10.73 | 9.950 | 10.62 | 189,424 | +0.86(+8.81%) |
Apr 23, 2021 | 10.05 | 10.12 | 9.650 | 9.760 | 125,700 | -0.25(-2.50%) |
Apr 22, 2021 | 9.440 | 10.21 | 9.400 | 10.01 | 194,823 | +0.57(+6.04%) |
Apr 21, 2021 | 9.470 | 9.520 | 9.240 | 9.440 | 71,916 | +0.07(+0.75%) |
Apr 20, 2021 | 9.520 | 9.730 | 9.250 | 9.370 | 179,391 | -0.16(-1.68%) |
Apr 19, 2021 | 9.800 | 10.06 | 9.310 | 9.530 | 292,123 | -0.27(-2.76%) |
Apr 16, 2021 | 10.07 | 10.10 | 9.550 | 9.800 | 181,500 | -0.26(-2.58%) |
Apr 15, 2021 | 10.11 | 10.20 | 9.780 | 10.06 | 122,630 | +0.02(+0.20%) |
Apr 14, 2021 | 9.970 | 10.50 | 9.810 | 10.04 | 121,221 | +0.08(+0.80%) |
Apr 13, 2021 | 10.26 | 10.26 | 9.620 | 9.960 | 199,970 | -0.28(-2.73%) |
Apr 12, 2021 | 10.49 | 10.53 | 10.20 | 10.24 | 180,190 | -0.05(-0.49%) |
Apr 09, 2021 | 10.62 | 10.75 | 10.15 | 10.29 | 140,200 | -0.33(-3.11%) |
Apr 08, 2021 | 10.38 | 10.66 | 10.11 | 10.62 | 247,051 | +0.35(+3.41%) |
Apr 07, 2021 | 10.70 | 10.77 | 10.22 | 10.27 | 188,359 | -0.42(-3.93%) |
Apr 06, 2021 | 10.73 | 11.20 | 10.66 | 10.69 | 176,196 | +0.06(+0.56%) |
Apr 05, 2021 | 10.70 | 10.85 | 10.44 | 10.63 | 310,280 | -0.17(-1.57%) |
Apr 01, 2021 | 11.31 | 11.43 | 10.76 | 10.80 | 268,100 | -0.27(-2.44%) |
Mar 31, 2021 | 11.01 | 11.09 | 10.72 | 11.07 | 147,296 | +0.46(+4.34%) |
Mar 30, 2021 | 10.54 | 10.82 | 10.34 | 10.61 | 168,984 | +0.00(+0.00%) |
Mar 29, 2021 | 11.34 | 11.34 | 10.58 | 10.61 | 191,002 | -0.53(-4.76%) |
Mar 26, 2021 | 11.56 | 11.60 | 10.87 | 11.14 | 319,700 | -0.40(-3.47%) |
Mar 25, 2021 | 10.96 | 11.54 | 10.90 | 11.54 | 150,080 | +0.54(+4.91%) |
Mar 24, 2021 | 11.72 | 11.92 | 10.93 | 11.00 | 282,938 | -0.65(-5.58%) |
Mar 23, 2021 | 12.51 | 12.51 | 11.59 | 11.65 | 166,978 | -0.90(-7.17%) |
Mar 22, 2021 | 12.77 | 12.98 | 12.40 | 12.55 | 149,769 | +0.11(+0.88%) |
Mar 19, 2021 | 12.41 | 12.89 | 12.18 | 12.44 | 640,100 | +0.30(+2.47%) |
Mar 18, 2021 | 12.42 | 12.67 | 12.04 | 12.14 | 131,334 | -0.44(-3.50%) |
Mar 17, 2021 | 12.17 | 12.65 | 12.00 | 12.58 | 107,964 | +0.22(+1.78%) |
Mar 16, 2021 | 12.86 | 13.07 | 11.93 | 12.36 | 253,470 | -0.45(-3.51%) |
Mar 15, 2021 | 13.13 | 13.13 | 12.51 | 12.81 | 201,807 | -0.01(-0.08%) |
Mar 12, 2021 | 12.49 | 12.88 | 12.06 | 12.82 | 176,000 | +0.23(+1.83%) |
Mar 11, 2021 | 12.22 | 12.71 | 12.06 | 12.59 | 128,984 | +0.55(+4.57%) |
Mar 10, 2021 | 12.26 | 12.46 | 11.89 | 12.04 | 198,000 | -0.02(-0.17%) |
Mar 09, 2021 | 12.08 | 12.37 | 11.71 | 12.06 | 203,448 | +0.23(+1.94%) |
Mar 08, 2021 | 12.51 | 12.65 | 11.67 | 11.83 | 228,648 | -0.75(-5.96%) |
Mar 05, 2021 | 12.61 | 12.67 | 11.32 | 12.58 | 305,200 | +0.21(+1.70%) |
Mar 04, 2021 | 12.94 | 13.13 | 12.19 | 12.37 | 286,791 | -0.47(-3.66%) |
Mar 03, 2021 | 13.04 | 13.26 | 12.83 | 12.84 | 235,546 | -0.19(-1.46%) |
Mar 02, 2021 | 13.18 | 13.37 | 12.86 | 13.03 | 150,503 | -0.23(-1.73%) |