Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.15 | 10.18 | 9.928 | 10.02 | 7,189,927 | -0.14(-1.38%) |
May 27, 2021 | 10.27 | 10.31 | 10.08 | 10.16 | 6,741,233 | -0.19(-1.83%) |
May 26, 2021 | 10.28 | 10.68 | 10.19 | 10.35 | 5,103,866 | +0.06(+0.56%) |
May 25, 2021 | 10.39 | 10.51 | 10.22 | 10.29 | 21,061,200 | -0.07(-0.71%) |
May 24, 2021 | 10.28 | 10.58 | 10.18 | 10.36 | 5,162,804 | +0.30(+3.02%) |
May 21, 2021 | 10.04 | 10.08 | 9.838 | 10.06 | 3,421,370 | +0.11(+1.07%) |
May 20, 2021 | 9.838 | 10.03 | 9.764 | 9.953 | 5,336,307 | +0.02(+0.17%) |
May 19, 2021 | 9.649 | 9.953 | 9.559 | 9.937 | 6,308,485 | +0.12(+1.17%) |
May 18, 2021 | 9.928 | 10.10 | 9.723 | 9.822 | 7,200,087 | -0.02(-0.25%) |
May 17, 2021 | 9.534 | 10.01 | 9.534 | 9.846 | 9,182,068 | +0.31(+3.28%) |
May 14, 2021 | 9.107 | 9.575 | 9.082 | 9.534 | 7,087,997 | +0.62(+6.91%) |
May 13, 2021 | 9.123 | 9.152 | 8.835 | 8.918 | 5,809,258 | +0.02(+0.18%) |
May 12, 2021 | 8.802 | 9.148 | 8.728 | 8.901 | 7,840,668 | +0.06(+0.65%) |
May 11, 2021 | 8.202 | 8.852 | 8.096 | 8.844 | 9,949,689 | +0.37(+4.36%) |
May 10, 2021 | 9.164 | 9.185 | 8.420 | 8.474 | 10,181,475 | -0.69(-7.53%) |
May 07, 2021 | 9.731 | 9.781 | 9.139 | 9.164 | 6,482,219 | -0.58(-5.91%) |
May 06, 2021 | 9.394 | 9.739 | 9.094 | 9.739 | 9,756,247 | +0.39(+4.13%) |
May 05, 2021 | 9.296 | 9.501 | 9.205 | 9.353 | 7,081,920 | +0.08(+0.89%) |
May 04, 2021 | 9.715 | 9.772 | 9.181 | 9.271 | 11,982,990 | -0.51(-5.21%) |
May 03, 2021 | 9.797 | 9.920 | 9.641 | 9.781 | 6,509,680 | +0.00(+0.00%) |
Apr 30, 2021 | 10.41 | 10.44 | 9.748 | 9.781 | 9,731,813 | -0.52(-5.03%) |
Apr 29, 2021 | 10.49 | 10.56 | 10.14 | 10.30 | 13,141,258 | -0.35(-3.24%) |
Apr 28, 2021 | 10.93 | 11.00 | 10.53 | 10.64 | 12,143,004 | -0.35(-3.14%) |
Apr 27, 2021 | 11.69 | 11.87 | 10.85 | 10.99 | 12,946,424 | -0.58(-5.04%) |
Apr 26, 2021 | 11.70 | 11.72 | 11.38 | 11.57 | 3,262,609 | -0.11(-0.92%) |
Apr 23, 2021 | 11.50 | 11.70 | 11.36 | 11.68 | 2,190,555 | +0.34(+2.97%) |
Apr 22, 2021 | 11.16 | 11.60 | 11.14 | 11.34 | 5,008,228 | +0.26(+2.37%) |
Apr 21, 2021 | 10.73 | 11.12 | 10.50 | 11.08 | 4,406,436 | +0.25(+2.35%) |
Apr 20, 2021 | 11.36 | 11.38 | 10.63 | 10.82 | 5,995,141 | -0.52(-4.57%) |
Apr 19, 2021 | 11.31 | 11.41 | 11.11 | 11.34 | 3,341,509 | +0.00(+0.00%) |
Apr 16, 2021 | 11.33 | 11.34 | 11.12 | 11.34 | 4,395,102 | +0.08(+0.73%) |
Apr 15, 2021 | 11.34 | 11.34 | 11.11 | 11.26 | 6,077,565 | +0.00(+0.00%) |
Apr 14, 2021 | 11.35 | 11.49 | 11.12 | 11.26 | 3,198,067 | -0.04(-0.36%) |
Apr 13, 2021 | 11.23 | 11.55 | 11.13 | 11.30 | 4,760,608 | -0.10(-0.86%) |
Apr 12, 2021 | 11.80 | 11.90 | 10.95 | 11.40 | 9,150,084 | -0.62(-5.13%) |
Apr 09, 2021 | 11.90 | 12.09 | 11.68 | 12.02 | 2,988,957 | +0.21(+1.81%) |
Apr 08, 2021 | 11.86 | 12.15 | 11.74 | 11.80 | 3,029,495 | -0.06(-0.48%) |
Apr 07, 2021 | 11.91 | 11.97 | 11.67 | 11.86 | 3,750,412 | -0.16(-1.37%) |
Apr 06, 2021 | 12.07 | 12.11 | 11.63 | 12.02 | 4,667,934 | -0.07(-0.61%) |
Apr 05, 2021 | 11.93 | 12.19 | 11.91 | 12.10 | 1,432,565 | +0.12(+1.03%) |
Apr 01, 2021 | 12.12 | 12.30 | 11.87 | 11.97 | 2,219,877 | +0.04(+0.34%) |
Mar 31, 2021 | 11.61 | 12.00 | 11.52 | 11.93 | 3,085,557 | +0.35(+2.98%) |
Mar 30, 2021 | 11.32 | 11.65 | 11.16 | 11.59 | 2,694,768 | +0.16(+1.44%) |
Mar 29, 2021 | 11.25 | 11.53 | 11.15 | 11.42 | 2,691,254 | +0.13(+1.16%) |
Mar 26, 2021 | 11.41 | 11.47 | 10.95 | 11.29 | 3,768,864 | -0.10(-0.87%) |
Mar 25, 2021 | 11.09 | 11.47 | 10.86 | 11.39 | 3,212,645 | +0.25(+2.21%) |
Mar 24, 2021 | 11.47 | 11.63 | 11.10 | 11.14 | 3,789,250 | -0.35(-3.07%) |
Mar 23, 2021 | 12.02 | 12.02 | 11.37 | 11.50 | 3,210,997 | -0.57(-4.70%) |
Mar 22, 2021 | 12.30 | 12.40 | 11.94 | 12.07 | 2,563,999 | -0.24(-1.94%) |
Mar 19, 2021 | 12.08 | 12.47 | 12.04 | 12.30 | 3,490,969 | +0.17(+1.42%) |
Mar 18, 2021 | 12.19 | 12.28 | 12.02 | 12.13 | 2,698,095 | -0.16(-1.27%) |
Mar 17, 2021 | 12.00 | 12.36 | 11.92 | 12.29 | 2,160,148 | +0.23(+1.91%) |
Mar 16, 2021 | 12.21 | 12.33 | 11.96 | 12.06 | 2,844,177 | -0.10(-0.81%) |
Mar 15, 2021 | 12.53 | 12.56 | 12.02 | 12.16 | 2,804,930 | -0.38(-3.02%) |
Mar 12, 2021 | 12.69 | 12.82 | 12.24 | 12.53 | 3,741,975 | -0.45(-3.48%) |
Mar 11, 2021 | 12.85 | 13.10 | 12.66 | 12.99 | 3,915,884 | +0.31(+2.46%) |
Mar 10, 2021 | 12.50 | 12.97 | 12.48 | 12.67 | 6,917,753 | +0.21(+1.72%) |
Mar 09, 2021 | 12.46 | 12.69 | 12.19 | 12.46 | 4,984,410 | +0.25(+2.02%) |
Mar 08, 2021 | 12.42 | 12.74 | 12.10 | 12.21 | 3,927,909 | -0.29(-2.30%) |
Mar 05, 2021 | 12.66 | 12.77 | 11.41 | 12.50 | 7,623,263 | -0.04(-0.33%) |
Mar 04, 2021 | 12.66 | 12.89 | 12.15 | 12.54 | 3,700,662 | -0.28(-2.18%) |
Mar 03, 2021 | 13.20 | 13.24 | 12.62 | 12.82 | 1,862,592 | -0.25(-1.89%) |
Mar 02, 2021 | 12.90 | 13.08 | 12.65 | 13.07 | 3,555,082 | +0.33(+2.58%) |