Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.23 | 11.43 | 11.23 | 11.40 | 677,335 | +0.07(+0.62%) |
May 27, 2021 | 11.44 | 11.44 | 11.30 | 11.33 | 523,480 | -0.10(-0.87%) |
May 26, 2021 | 11.60 | 11.78 | 11.41 | 11.43 | 1,357,809 | -0.08(-0.70%) |
May 25, 2021 | 11.47 | 11.62 | 11.34 | 11.51 | 1,058,039 | -0.01(-0.09%) |
May 24, 2021 | 11.57 | 11.62 | 11.50 | 11.52 | 472,845 | -0.06(-0.52%) |
May 21, 2021 | 11.77 | 11.77 | 11.39 | 11.58 | 1,028,777 | -0.12(-1.03%) |
May 20, 2021 | 11.58 | 11.82 | 11.47 | 11.70 | 1,324,176 | +0.24(+2.09%) |
May 19, 2021 | 11.48 | 11.72 | 11.32 | 11.46 | 1,609,111 | -0.13(-1.12%) |
May 18, 2021 | 11.69 | 11.80 | 11.48 | 11.59 | 759,170 | -0.17(-1.45%) |
May 17, 2021 | 11.24 | 11.90 | 11.17 | 11.76 | 1,691,613 | +0.57(+5.09%) |
May 14, 2021 | 10.95 | 11.21 | 10.90 | 11.19 | 551,201 | +0.38(+3.52%) |
May 13, 2021 | 10.91 | 11.00 | 10.74 | 10.81 | 635,976 | -0.14(-1.28%) |
May 12, 2021 | 11.29 | 11.35 | 10.91 | 10.95 | 679,923 | -0.32(-2.84%) |
May 11, 2021 | 11.00 | 11.33 | 10.85 | 11.27 | 887,499 | +0.17(+1.53%) |
May 10, 2021 | 11.61 | 11.68 | 11.10 | 11.10 | 995,101 | -0.35(-3.06%) |
May 07, 2021 | 11.59 | 11.66 | 11.38 | 11.45 | 1,054,451 | -0.05(-0.43%) |
May 06, 2021 | 11.33 | 11.68 | 11.30 | 11.50 | 2,154,726 | +0.29(+2.59%) |
May 05, 2021 | 11.18 | 11.22 | 10.36 | 11.21 | 2,306,669 | +0.11(+0.99%) |
May 04, 2021 | 11.31 | 11.47 | 10.96 | 11.10 | 1,457,856 | -0.14(-1.25%) |
May 03, 2021 | 10.71 | 11.27 | 10.68 | 11.24 | 1,334,709 | +0.75(+7.15%) |
Apr 30, 2021 | 10.62 | 10.77 | 10.47 | 10.49 | 632,500 | -0.22(-2.05%) |
Apr 29, 2021 | 10.81 | 10.82 | 10.56 | 10.71 | 740,674 | -0.20(-1.83%) |
Apr 28, 2021 | 10.59 | 11.00 | 10.42 | 10.91 | 1,091,966 | +0.21(+1.96%) |
Apr 27, 2021 | 11.00 | 11.00 | 10.68 | 10.70 | 1,017,134 | -0.32(-2.90%) |
Apr 26, 2021 | 11.02 | 11.12 | 10.89 | 11.02 | 588,965 | -0.01(-0.09%) |
Apr 23, 2021 | 11.45 | 11.45 | 11.01 | 11.03 | 698,200 | -0.27(-2.39%) |
Apr 22, 2021 | 11.51 | 11.55 | 11.25 | 11.30 | 1,120,593 | -0.25(-2.16%) |
Apr 21, 2021 | 11.47 | 11.70 | 11.35 | 11.55 | 1,578,334 | +0.06(+0.52%) |
Apr 20, 2021 | 11.28 | 11.52 | 11.21 | 11.49 | 934,085 | +0.12(+1.06%) |
Apr 19, 2021 | 11.45 | 11.48 | 11.28 | 11.37 | 1,051,959 | -0.09(-0.79%) |
Apr 16, 2021 | 11.63 | 11.65 | 11.33 | 11.46 | 677,500 | -0.01(-0.09%) |
Apr 15, 2021 | 11.16 | 11.60 | 11.15 | 11.47 | 1,148,300 | +0.44(+3.99%) |
Apr 14, 2021 | 11.24 | 11.24 | 10.98 | 11.03 | 578,990 | -0.22(-1.96%) |
Apr 13, 2021 | 11.23 | 11.39 | 11.20 | 11.25 | 1,080,705 | +0.14(+1.26%) |
Apr 12, 2021 | 11.36 | 11.36 | 11.10 | 11.11 | 577,893 | -0.29(-2.54%) |
Apr 09, 2021 | 11.26 | 11.51 | 11.21 | 11.40 | 591,800 | -0.06(-0.52%) |
Apr 08, 2021 | 11.35 | 11.58 | 11.30 | 11.46 | 1,707,475 | +0.35(+3.15%) |
Apr 07, 2021 | 11.22 | 11.22 | 11.08 | 11.11 | 616,631 | -0.16(-1.42%) |
Apr 06, 2021 | 11.47 | 11.47 | 11.25 | 11.27 | 1,220,694 | +0.02(+0.18%) |
Apr 05, 2021 | 11.00 | 11.28 | 10.85 | 11.25 | 1,898,254 | +0.28(+2.55%) |
Apr 01, 2021 | 10.58 | 11.01 | 10.51 | 10.97 | 1,433,100 | +0.60(+5.79%) |
Mar 31, 2021 | 10.15 | 10.51 | 10.09 | 10.37 | 804,351 | +0.29(+2.88%) |
Mar 30, 2021 | 10.25 | 10.26 | 9.890 | 10.08 | 1,958,149 | -0.43(-4.09%) |
Mar 29, 2021 | 10.43 | 10.51 | 10.30 | 10.51 | 1,460,986 | -0.06(-0.57%) |
Mar 26, 2021 | 10.49 | 10.61 | 10.42 | 10.57 | 752,500 | +0.09(+0.86%) |
Mar 25, 2021 | 10.55 | 10.69 | 10.43 | 10.48 | 867,961 | -0.17(-1.60%) |
Mar 24, 2021 | 10.72 | 10.77 | 10.56 | 10.65 | 1,032,579 | -0.07(-0.65%) |
Mar 23, 2021 | 11.11 | 11.14 | 10.69 | 10.72 | 1,269,921 | -0.50(-4.46%) |
Mar 22, 2021 | 11.03 | 11.34 | 11.03 | 11.22 | 1,073,834 | +0.13(+1.17%) |
Mar 19, 2021 | 10.95 | 11.20 | 10.90 | 11.09 | 3,740,500 | +0.17(+1.56%) |
Mar 18, 2021 | 10.66 | 11.19 | 10.58 | 10.92 | 1,841,342 | -0.02(-0.18%) |
Mar 17, 2021 | 10.62 | 11.07 | 10.51 | 10.94 | 1,129,828 | +0.25(+2.34%) |
Mar 16, 2021 | 10.68 | 10.73 | 10.45 | 10.69 | 878,563 | +0.09(+0.85%) |
Mar 15, 2021 | 10.65 | 10.71 | 10.40 | 10.60 | 1,223,303 | +0.04(+0.38%) |
Mar 12, 2021 | 10.13 | 10.62 | 10.13 | 10.56 | 892,200 | +0.14(+1.34%) |
Mar 11, 2021 | 10.50 | 10.58 | 10.28 | 10.42 | 1,279,642 | +0.04(+0.39%) |
Mar 10, 2021 | 10.37 | 10.49 | 10.14 | 10.38 | 1,088,986 | +0.06(+0.58%) |
Mar 09, 2021 | 10.36 | 10.62 | 10.18 | 10.32 | 1,276,049 | +0.28(+2.79%) |
Mar 08, 2021 | 10.03 | 10.20 | 9.960 | 10.04 | 894,470 | -0.07(-0.69%) |
Mar 05, 2021 | 10.00 | 10.14 | 9.740 | 10.11 | 933,100 | +0.13(+1.30%) |
Mar 04, 2021 | 9.940 | 10.16 | 9.700 | 9.980 | 1,454,049 | +0.04(+0.40%) |
Mar 03, 2021 | 10.17 | 10.23 | 9.820 | 9.940 | 2,095,707 | -0.45(-4.33%) |
Mar 02, 2021 | 9.720 | 10.46 | 9.680 | 10.39 | 1,660,929 | +0.71(+7.33%) |