Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.580 | 9.590 | 9.350 | 9.470 | 41,580 | -0.07(-0.73%) |
May 27, 2021 | 9.340 | 9.550 | 9.340 | 9.540 | 20,259 | +0.22(+2.36%) |
May 26, 2021 | 9.440 | 9.550 | 9.320 | 9.320 | 18,238 | -0.12(-1.27%) |
May 25, 2021 | 9.390 | 9.560 | 9.340 | 9.440 | 51,726 | +0.06(+0.64%) |
May 24, 2021 | 9.510 | 9.600 | 9.230 | 9.380 | 48,110 | -0.22(-2.29%) |
May 21, 2021 | 9.665 | 9.665 | 9.380 | 9.600 | 47,917 | +0.20(+2.13%) |
May 20, 2021 | 9.440 | 9.595 | 9.350 | 9.400 | 25,252 | -0.10(-1.05%) |
May 19, 2021 | 9.300 | 9.500 | 9.110 | 9.500 | 66,614 | +0.25(+2.70%) |
May 18, 2021 | 9.510 | 9.530 | 9.230 | 9.250 | 60,535 | -0.15(-1.60%) |
May 17, 2021 | 9.560 | 9.810 | 9.400 | 9.400 | 73,726 | -0.27(-2.79%) |
May 14, 2021 | 10.10 | 10.10 | 9.160 | 9.670 | 285,280 | -1.03(-9.63%) |
May 13, 2021 | 10.56 | 10.72 | 10.45 | 10.70 | 42,692 | +0.20(+1.90%) |
May 12, 2021 | 10.66 | 10.79 | 10.41 | 10.50 | 71,056 | -0.26(-2.42%) |
May 11, 2021 | 10.55 | 10.81 | 10.27 | 10.76 | 91,803 | +0.27(+2.57%) |
May 10, 2021 | 10.66 | 10.73 | 10.45 | 10.49 | 51,361 | -0.18(-1.69%) |
May 07, 2021 | 10.53 | 10.90 | 10.52 | 10.67 | 25,169 | -0.02(-0.19%) |
May 06, 2021 | 10.94 | 10.94 | 10.51 | 10.69 | 39,842 | -0.24(-2.20%) |
May 05, 2021 | 10.86 | 10.93 | 10.70 | 10.93 | 29,305 | +0.00(+0.00%) |
May 04, 2021 | 11.19 | 11.48 | 10.67 | 10.93 | 34,108 | -0.15(-1.35%) |
May 03, 2021 | 11.06 | 11.29 | 10.89 | 11.08 | 36,496 | +0.06(+0.54%) |
Apr 30, 2021 | 10.73 | 11.09 | 10.73 | 11.02 | 56,900 | -0.01(-0.09%) |
Apr 29, 2021 | 11.69 | 11.69 | 10.94 | 11.03 | 57,550 | -0.53(-4.58%) |
Apr 28, 2021 | 11.30 | 11.75 | 10.98 | 11.56 | 105,435 | +0.34(+3.03%) |
Apr 27, 2021 | 11.00 | 11.22 | 10.82 | 11.22 | 74,279 | +0.34(+3.12%) |
Apr 26, 2021 | 10.64 | 10.90 | 10.58 | 10.88 | 75,700 | +0.48(+4.62%) |
Apr 23, 2021 | 10.12 | 10.64 | 10.12 | 10.40 | 63,700 | +0.27(+2.67%) |
Apr 22, 2021 | 10.01 | 10.54 | 10.01 | 10.13 | 50,451 | +0.13(+1.30%) |
Apr 21, 2021 | 10.56 | 10.56 | 9.990 | 10.00 | 32,867 | -0.12(-1.19%) |
Apr 20, 2021 | 10.87 | 10.88 | 9.920 | 10.12 | 87,884 | -0.83(-7.58%) |
Apr 19, 2021 | 10.66 | 11.08 | 10.13 | 10.95 | 137,088 | +0.46(+4.39%) |
Apr 16, 2021 | 10.81 | 10.89 | 10.07 | 10.49 | 126,600 | -0.07(-0.66%) |
Apr 15, 2021 | 10.86 | 10.99 | 10.46 | 10.56 | 73,120 | -0.31(-2.85%) |
Apr 14, 2021 | 10.75 | 11.02 | 10.72 | 10.87 | 85,800 | +0.12(+1.12%) |
Apr 13, 2021 | 10.87 | 10.99 | 10.71 | 10.75 | 93,431 | -0.14(-1.29%) |
Apr 12, 2021 | 11.14 | 11.30 | 10.83 | 10.89 | 109,111 | -0.45(-3.97%) |
Apr 09, 2021 | 11.21 | 11.42 | 11.19 | 11.34 | 35,200 | +0.16(+1.43%) |
Apr 08, 2021 | 11.28 | 11.53 | 11.07 | 11.18 | 101,254 | -0.01(-0.09%) |
Apr 07, 2021 | 10.70 | 11.37 | 10.68 | 11.19 | 160,472 | +0.49(+4.58%) |
Apr 06, 2021 | 10.70 | 10.87 | 10.51 | 10.70 | 124,614 | +0.02(+0.19%) |
Apr 05, 2021 | 10.57 | 11.07 | 10.49 | 10.68 | 221,288 | +0.32(+3.09%) |
Apr 01, 2021 | 10.63 | 10.68 | 10.13 | 10.36 | 112,400 | -0.20(-1.89%) |
Mar 31, 2021 | 9.890 | 10.72 | 9.791 | 10.56 | 127,274 | +0.77(+7.87%) |
Mar 30, 2021 | 9.710 | 10.06 | 9.610 | 9.790 | 287,426 | +0.18(+1.87%) |
Mar 29, 2021 | 10.65 | 10.90 | 9.350 | 9.610 | 459,767 | -1.43(-12.95%) |
Mar 26, 2021 | 11.13 | 11.20 | 10.34 | 11.04 | 244,200 | -0.19(-1.69%) |
Mar 25, 2021 | 10.69 | 11.23 | 10.52 | 11.23 | 136,913 | +0.44(+4.08%) |
Mar 24, 2021 | 11.39 | 11.66 | 10.79 | 10.79 | 86,582 | -0.45(-4.00%) |
Mar 23, 2021 | 11.78 | 11.99 | 11.24 | 11.24 | 72,135 | -0.70(-5.86%) |
Mar 22, 2021 | 11.55 | 12.11 | 11.52 | 11.94 | 50,775 | +0.45(+3.92%) |
Mar 19, 2021 | 11.65 | 12.25 | 11.30 | 11.49 | 147,400 | -0.11(-0.95%) |
Mar 18, 2021 | 11.96 | 12.24 | 11.60 | 11.60 | 61,883 | -0.40(-3.33%) |
Mar 17, 2021 | 11.81 | 12.29 | 11.53 | 12.00 | 93,722 | +0.18(+1.52%) |
Mar 16, 2021 | 11.92 | 12.16 | 11.70 | 11.82 | 76,180 | -0.18(-1.50%) |
Mar 15, 2021 | 12.47 | 12.55 | 11.92 | 12.00 | 95,341 | -0.39(-3.15%) |
Mar 12, 2021 | 12.44 | 12.67 | 12.21 | 12.39 | 102,300 | -0.10(-0.80%) |
Mar 11, 2021 | 12.41 | 12.55 | 12.27 | 12.49 | 69,153 | +0.15(+1.22%) |
Mar 10, 2021 | 12.02 | 12.38 | 11.68 | 12.34 | 127,935 | +0.67(+5.74%) |
Mar 09, 2021 | 11.34 | 11.90 | 11.34 | 11.67 | 76,205 | +0.36(+3.18%) |
Mar 08, 2021 | 11.65 | 11.93 | 11.16 | 11.31 | 128,506 | -0.22(-1.91%) |
Mar 05, 2021 | 12.04 | 12.04 | 11.04 | 11.53 | 140,200 | -0.02(-0.17%) |
Mar 04, 2021 | 12.00 | 12.14 | 11.20 | 11.55 | 178,683 | -0.49(-4.07%) |
Mar 03, 2021 | 12.12 | 12.40 | 11.81 | 12.04 | 87,066 | -0.08(-0.66%) |
Mar 02, 2021 | 12.36 | 12.52 | 12.00 | 12.12 | 43,270 | -0.25(-2.02%) |