Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.75 | 10.83 | 10.46 | 10.55 | 124,180 | -0.12(-1.12%) |
May 27, 2021 | 10.35 | 10.70 | 10.23 | 10.67 | 352,824 | +0.38(+3.69%) |
May 26, 2021 | 9.990 | 10.31 | 9.950 | 10.29 | 166,953 | +0.41(+4.15%) |
May 25, 2021 | 10.31 | 10.36 | 9.870 | 9.880 | 152,602 | -0.42(-4.08%) |
May 24, 2021 | 10.86 | 10.86 | 10.30 | 10.30 | 135,694 | -0.41(-3.83%) |
May 21, 2021 | 10.65 | 10.91 | 10.54 | 10.71 | 173,738 | +0.16(+1.52%) |
May 20, 2021 | 10.37 | 10.72 | 10.24 | 10.55 | 262,554 | +0.13(+1.25%) |
May 19, 2021 | 10.15 | 10.54 | 10.01 | 10.42 | 256,377 | +0.26(+2.56%) |
May 18, 2021 | 10.27 | 10.44 | 10.14 | 10.16 | 287,859 | -0.10(-0.97%) |
May 17, 2021 | 10.15 | 10.42 | 10.08 | 10.26 | 198,406 | +0.01(+0.10%) |
May 14, 2021 | 9.730 | 10.30 | 9.580 | 10.25 | 262,723 | +0.56(+5.78%) |
May 13, 2021 | 9.750 | 9.860 | 9.430 | 9.690 | 299,687 | -0.03(-0.31%) |
May 12, 2021 | 9.450 | 10.03 | 9.300 | 9.720 | 274,818 | +0.16(+1.67%) |
May 11, 2021 | 9.200 | 9.660 | 8.990 | 9.560 | 387,758 | +0.31(+3.35%) |
May 10, 2021 | 9.730 | 9.750 | 9.240 | 9.250 | 434,904 | -0.54(-5.52%) |
May 07, 2021 | 9.820 | 10.39 | 9.640 | 9.790 | 369,229 | +0.11(+1.14%) |
May 06, 2021 | 9.540 | 9.940 | 9.400 | 9.680 | 360,371 | +0.04(+0.41%) |
May 05, 2021 | 9.810 | 9.980 | 9.610 | 9.640 | 289,814 | -0.17(-1.73%) |
May 04, 2021 | 10.02 | 10.06 | 9.735 | 9.810 | 235,872 | -0.34(-3.35%) |
May 03, 2021 | 9.940 | 10.29 | 9.840 | 10.15 | 260,846 | +0.29(+2.94%) |
Apr 30, 2021 | 9.810 | 10.03 | 9.810 | 9.860 | 250,400 | -0.09(-0.90%) |
Apr 29, 2021 | 10.38 | 10.38 | 9.850 | 9.950 | 179,692 | -0.25(-2.45%) |
Apr 28, 2021 | 10.16 | 10.32 | 10.07 | 10.20 | 208,127 | -0.06(-0.58%) |
Apr 27, 2021 | 10.41 | 10.62 | 10.20 | 10.26 | 162,331 | -0.12(-1.16%) |
Apr 26, 2021 | 10.16 | 10.44 | 10.00 | 10.38 | 267,623 | +0.21(+2.06%) |
Apr 23, 2021 | 10.43 | 10.46 | 10.10 | 10.17 | 151,300 | -0.17(-1.64%) |
Apr 22, 2021 | 10.22 | 10.56 | 10.10 | 10.34 | 248,981 | +0.09(+0.88%) |
Apr 21, 2021 | 9.790 | 10.26 | 9.720 | 10.25 | 249,614 | +0.44(+4.49%) |
Apr 20, 2021 | 9.440 | 9.830 | 9.410 | 9.810 | 213,840 | +0.25(+2.62%) |
Apr 19, 2021 | 10.01 | 10.18 | 9.460 | 9.560 | 260,695 | -0.51(-5.06%) |
Apr 16, 2021 | 10.17 | 10.25 | 9.870 | 10.07 | 359,600 | -0.14(-1.37%) |
Apr 15, 2021 | 10.29 | 10.68 | 10.10 | 10.21 | 446,005 | +0.02(+0.20%) |
Apr 14, 2021 | 9.550 | 10.33 | 9.480 | 10.19 | 475,108 | +0.71(+7.49%) |
Apr 13, 2021 | 9.680 | 9.750 | 9.235 | 9.480 | 343,679 | -0.14(-1.46%) |
Apr 12, 2021 | 9.290 | 9.750 | 9.020 | 9.620 | 370,983 | +0.29(+3.11%) |
Apr 09, 2021 | 9.370 | 9.510 | 9.160 | 9.330 | 259,800 | -0.10(-1.06%) |
Apr 08, 2021 | 9.450 | 9.604 | 9.290 | 9.430 | 189,498 | +0.07(+0.75%) |
Apr 07, 2021 | 9.630 | 9.910 | 9.320 | 9.360 | 319,929 | -0.36(-3.70%) |
Apr 06, 2021 | 10.04 | 10.22 | 9.690 | 9.720 | 288,619 | -0.25(-2.51%) |
Apr 05, 2021 | 10.03 | 10.35 | 9.730 | 9.970 | 395,914 | +0.01(+0.10%) |
Apr 01, 2021 | 9.890 | 10.39 | 9.710 | 9.960 | 366,900 | +0.24(+2.47%) |
Mar 31, 2021 | 9.370 | 10.00 | 9.370 | 9.720 | 401,205 | +0.34(+3.62%) |
Mar 30, 2021 | 9.500 | 9.550 | 9.190 | 9.380 | 228,933 | -0.16(-1.68%) |
Mar 29, 2021 | 10.01 | 10.01 | 9.450 | 9.540 | 183,704 | -0.35(-3.54%) |
Mar 26, 2021 | 10.20 | 10.22 | 9.580 | 9.890 | 213,100 | -0.22(-2.18%) |
Mar 25, 2021 | 9.500 | 10.16 | 9.330 | 10.11 | 321,873 | +0.55(+5.75%) |
Mar 24, 2021 | 10.39 | 10.39 | 9.530 | 9.560 | 463,269 | -0.65(-6.37%) |
Mar 23, 2021 | 10.73 | 10.93 | 10.15 | 10.21 | 411,766 | -0.70(-6.42%) |
Mar 22, 2021 | 10.93 | 11.18 | 10.69 | 10.91 | 223,602 | -0.03(-0.27%) |
Mar 19, 2021 | 10.38 | 10.94 | 10.34 | 10.94 | 567,700 | +0.62(+6.01%) |
Mar 18, 2021 | 10.83 | 10.91 | 10.30 | 10.32 | 239,898 | -0.69(-6.27%) |
Mar 17, 2021 | 10.89 | 11.03 | 10.58 | 11.01 | 274,669 | -0.04(-0.36%) |
Mar 16, 2021 | 11.54 | 11.54 | 10.80 | 11.05 | 293,526 | -0.53(-4.58%) |
Mar 15, 2021 | 11.29 | 11.60 | 11.15 | 11.58 | 197,764 | +0.29(+2.57%) |
Mar 12, 2021 | 10.98 | 11.37 | 10.83 | 11.29 | 176,500 | +0.17(+1.53%) |
Mar 11, 2021 | 10.96 | 11.20 | 10.72 | 11.12 | 313,354 | +0.28(+2.58%) |
Mar 10, 2021 | 11.31 | 11.35 | 10.50 | 10.84 | 359,169 | -0.27(-2.43%) |
Mar 09, 2021 | 10.69 | 11.33 | 10.66 | 11.11 | 265,207 | +0.63(+6.01%) |
Mar 08, 2021 | 10.86 | 10.93 | 10.42 | 10.48 | 295,428 | -0.38(-3.50%) |
Mar 05, 2021 | 10.78 | 10.88 | 10.01 | 10.86 | 424,200 | +0.16(+1.50%) |
Mar 04, 2021 | 10.51 | 10.84 | 10.21 | 10.70 | 417,361 | +0.37(+3.58%) |
Mar 03, 2021 | 10.18 | 10.53 | 10.05 | 10.33 | 440,937 | +0.37(+3.71%) |
Mar 02, 2021 | 10.24 | 10.64 | 9.920 | 9.960 | 432,548 | -0.25(-2.45%) |