Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.68 | 10.72 | 10.55 | 10.55 | 15,007 | -0.07(-0.62%) |
May 27, 2021 | 10.71 | 10.71 | 10.21 | 10.61 | 11,198 | +0.09(+0.88%) |
May 26, 2021 | 10.49 | 10.64 | 10.49 | 10.52 | 13,375 | +0.26(+2.53%) |
May 25, 2021 | 10.32 | 10.35 | 10.26 | 10.26 | 5,352 | -0.04(-0.35%) |
May 24, 2021 | 10.15 | 10.30 | 10.15 | 10.30 | 4,237 | +0.17(+1.66%) |
May 21, 2021 | 9.886 | 10.20 | 9.886 | 10.13 | 3,809 | +0.27(+2.71%) |
May 20, 2021 | 9.764 | 9.886 | 9.764 | 9.862 | 8,744 | +0.25(+2.64%) |
May 19, 2021 | 9.394 | 9.661 | 9.394 | 9.608 | 1,815 | -0.03(-0.29%) |
May 18, 2021 | 9.699 | 9.792 | 9.629 | 9.636 | 9,435 | +0.24(+2.52%) |
May 17, 2021 | 9.315 | 9.427 | 9.268 | 9.399 | 3,059 | -0.17(-1.74%) |
May 14, 2021 | 9.465 | 9.680 | 9.399 | 9.565 | 108,092 | +0.44(+4.83%) |
May 13, 2021 | 9.362 | 9.605 | 8.941 | 9.124 | 9,049 | -0.24(-2.52%) |
May 12, 2021 | 9.343 | 9.362 | 9.231 | 9.360 | 2,875 | -0.22(-2.32%) |
May 11, 2021 | 9.165 | 9.583 | 9.165 | 9.583 | 5,779 | +0.17(+1.85%) |
May 10, 2021 | 9.736 | 9.736 | 9.184 | 9.409 | 6,571 | -0.15(-1.56%) |
May 07, 2021 | 9.652 | 9.746 | 9.557 | 9.557 | 2,487 | +0.19(+2.01%) |
May 06, 2021 | 9.830 | 9.830 | 9.240 | 9.369 | 29,457 | -0.61(-6.13%) |
May 05, 2021 | 10.25 | 10.35 | 9.981 | 9.981 | 2,011 | -0.21(-2.10%) |
May 04, 2021 | 10.30 | 10.65 | 10.20 | 10.20 | 1,806 | -0.46(-4.34%) |
May 03, 2021 | 11.18 | 11.18 | 10.55 | 10.66 | 4,438 | -0.15(-1.40%) |
Apr 30, 2021 | 10.99 | 11.01 | 10.81 | 10.81 | 5,234 | -0.14(-1.32%) |
Apr 29, 2021 | 11.14 | 11.14 | 10.86 | 10.95 | 3,545 | -0.25(-2.27%) |
Apr 28, 2021 | 11.51 | 11.51 | 10.93 | 11.21 | 2,391 | -0.36(-3.13%) |
Apr 27, 2021 | 11.61 | 11.61 | 11.30 | 11.57 | 3,262 | +0.30(+2.64%) |
Apr 26, 2021 | 11.19 | 11.28 | 10.93 | 11.27 | 3,216 | +0.32(+2.95%) |
Apr 23, 2021 | 10.58 | 11.01 | 10.58 | 10.95 | 3,524 | +0.51(+4.92%) |
Apr 22, 2021 | 10.30 | 10.66 | 10.30 | 10.44 | 8,654 | +0.08(+0.77%) |
Apr 21, 2021 | 9.933 | 10.36 | 9.792 | 10.36 | 3,652 | +0.16(+1.59%) |
Apr 20, 2021 | 10.45 | 10.45 | 10.20 | 10.20 | 685 | -0.19(-1.85%) |
Apr 19, 2021 | 10.47 | 10.60 | 10.37 | 10.39 | 2,045 | -0.14(-1.29%) |
Apr 16, 2021 | 10.56 | 10.69 | 10.51 | 10.52 | 3,952 | -0.18(-1.64%) |
Apr 15, 2021 | 10.77 | 10.82 | 10.49 | 10.70 | 2,693 | +0.25(+2.35%) |
Apr 14, 2021 | 10.81 | 10.81 | 10.45 | 10.45 | 15,789 | -0.29(-2.72%) |
Apr 13, 2021 | 10.19 | 10.77 | 10.19 | 10.74 | 5,416 | +0.69(+6.81%) |
Apr 12, 2021 | 10.03 | 10.06 | 9.961 | 10.06 | 5,697 | +0.03(+0.30%) |
Apr 09, 2021 | 10.02 | 10.03 | 9.878 | 10.03 | 2,777 | -0.08(-0.78%) |
Apr 08, 2021 | 10.08 | 10.11 | 10.08 | 10.11 | 231 | +0.22(+2.22%) |
Apr 07, 2021 | 9.961 | 9.984 | 9.873 | 9.889 | 1,785 | -0.08(-0.85%) |
Apr 06, 2021 | 9.933 | 10.09 | 9.933 | 9.974 | 1,765 | +0.18(+1.79%) |
Apr 05, 2021 | 9.989 | 9.989 | 9.663 | 9.799 | 8,266 | -0.02(-0.24%) |
Apr 01, 2021 | 9.785 | 9.867 | 9.785 | 9.822 | 4,699 | +0.19(+2.01%) |
Mar 31, 2021 | 9.647 | 9.647 | 9.629 | 9.629 | 351 | +0.31(+3.28%) |
Mar 30, 2021 | 9.315 | 9.352 | 9.193 | 9.323 | 2,296 | -0.02(-0.21%) |
Mar 29, 2021 | 9.357 | 9.362 | 9.249 | 9.343 | 3,754 | -0.15(-1.62%) |
Mar 26, 2021 | 9.479 | 9.540 | 9.334 | 9.496 | 2,777 | +0.11(+1.21%) |
Mar 25, 2021 | 9.362 | 9.383 | 9.324 | 9.383 | 1,848 | -0.03(-0.29%) |
Mar 24, 2021 | 9.839 | 9.839 | 9.411 | 9.411 | 7,761 | -0.37(-3.80%) |
Mar 23, 2021 | 9.924 | 9.924 | 9.783 | 9.783 | 797 | -0.15(-1.51%) |
Mar 22, 2021 | 9.849 | 9.961 | 9.849 | 9.933 | 3,162 | +0.09(+0.91%) |
Mar 19, 2021 | 9.753 | 9.875 | 9.753 | 9.844 | 3,097 | +0.15(+1.51%) |
Mar 18, 2021 | 9.895 | 9.961 | 9.698 | 9.698 | 3,882 | -0.57(-5.58%) |
Mar 17, 2021 | 10.03 | 10.27 | 9.783 | 10.27 | 2,642 | +0.18(+1.80%) |
Mar 16, 2021 | 10.37 | 10.39 | 10.09 | 10.09 | 2,482 | -0.15(-1.46%) |
Mar 15, 2021 | 9.933 | 10.25 | 9.933 | 10.24 | 15,703 | +0.17(+1.64%) |
Mar 12, 2021 | 9.755 | 10.18 | 9.755 | 10.07 | 5,447 | -0.23(-2.27%) |
Mar 11, 2021 | 10.09 | 10.34 | 10.09 | 10.31 | 6,333 | +0.46(+4.66%) |
Mar 10, 2021 | 10.06 | 10.30 | 9.815 | 9.849 | 4,835 | -0.05(-0.55%) |
Mar 09, 2021 | 9.296 | 9.989 | 9.296 | 9.904 | 3,788 | +0.63(+6.75%) |
Mar 08, 2021 | 9.437 | 9.895 | 9.278 | 9.278 | 8,459 | -0.27(-2.86%) |
Mar 05, 2021 | 9.849 | 9.849 | 9.371 | 9.551 | 18,586 | -0.43(-4.35%) |
Mar 04, 2021 | 10.05 | 10.43 | 9.966 | 9.985 | 11,453 | -0.39(-3.78%) |
Mar 03, 2021 | 10.59 | 10.59 | 10.32 | 10.38 | 22,198 | -0.54(-4.98%) |
Mar 02, 2021 | 11.39 | 11.39 | 10.92 | 10.92 | 951 | -0.23(-2.05%) |