Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.75 | 13.70 | 12.47 | 12.81 | 275,984 | +0.20(+1.59%) |
May 27, 2021 | 12.19 | 12.71 | 11.91 | 12.61 | 270,938 | +0.41(+3.36%) |
May 26, 2021 | 11.52 | 12.25 | 11.52 | 12.20 | 452,782 | +0.65(+5.63%) |
May 25, 2021 | 11.58 | 11.82 | 11.41 | 11.55 | 130,515 | +0.06(+0.52%) |
May 24, 2021 | 11.39 | 11.99 | 11.33 | 11.49 | 242,097 | +0.15(+1.32%) |
May 21, 2021 | 11.09 | 11.42 | 11.01 | 11.34 | 141,302 | +0.38(+3.47%) |
May 20, 2021 | 11.01 | 11.34 | 10.80 | 10.96 | 132,936 | +0.05(+0.46%) |
May 19, 2021 | 10.67 | 10.94 | 10.46 | 10.91 | 95,288 | +0.14(+1.30%) |
May 18, 2021 | 10.79 | 11.07 | 10.68 | 10.77 | 126,957 | +0.03(+0.28%) |
May 17, 2021 | 10.27 | 10.99 | 10.27 | 10.74 | 231,689 | +0.39(+3.77%) |
May 14, 2021 | 10.00 | 10.41 | 9.970 | 10.35 | 161,552 | +0.43(+4.33%) |
May 13, 2021 | 9.750 | 10.12 | 9.730 | 9.920 | 145,065 | +0.24(+2.48%) |
May 12, 2021 | 9.850 | 10.08 | 9.590 | 9.680 | 206,702 | -0.36(-3.59%) |
May 11, 2021 | 9.800 | 10.09 | 9.410 | 10.04 | 633,838 | -0.14(-1.38%) |
May 10, 2021 | 10.52 | 11.17 | 10.00 | 10.18 | 448,665 | -0.99(-8.86%) |
May 07, 2021 | 11.29 | 11.68 | 11.12 | 11.17 | 162,329 | -0.21(-1.85%) |
May 06, 2021 | 11.09 | 11.43 | 10.80 | 11.38 | 129,921 | +0.17(+1.52%) |
May 05, 2021 | 11.17 | 11.50 | 10.89 | 11.21 | 132,297 | +0.33(+3.03%) |
May 04, 2021 | 11.23 | 11.27 | 10.77 | 10.88 | 218,097 | -0.30(-2.68%) |
May 03, 2021 | 11.95 | 11.99 | 11.02 | 11.18 | 219,430 | -0.69(-5.81%) |
Apr 30, 2021 | 12.05 | 12.29 | 11.74 | 11.87 | 79,900 | -0.32(-2.63%) |
Apr 29, 2021 | 12.73 | 12.92 | 12.09 | 12.19 | 82,489 | -0.45(-3.56%) |
Apr 28, 2021 | 12.54 | 12.99 | 12.41 | 12.64 | 103,349 | -0.02(-0.16%) |
Apr 27, 2021 | 11.94 | 13.13 | 11.90 | 12.66 | 311,590 | +0.76(+6.39%) |
Apr 26, 2021 | 11.90 | 12.15 | 11.77 | 11.90 | 141,585 | +0.13(+1.10%) |
Apr 23, 2021 | 11.70 | 11.90 | 11.44 | 11.77 | 200,800 | +0.14(+1.20%) |
Apr 22, 2021 | 11.30 | 11.70 | 11.26 | 11.63 | 177,193 | +0.38(+3.38%) |
Apr 21, 2021 | 10.52 | 11.29 | 10.40 | 11.25 | 285,962 | +0.75(+7.14%) |
Apr 20, 2021 | 11.06 | 11.06 | 10.47 | 10.50 | 130,254 | -0.57(-5.15%) |
Apr 19, 2021 | 10.99 | 11.16 | 10.75 | 11.07 | 126,050 | +0.11(+1.00%) |
Apr 16, 2021 | 11.44 | 11.44 | 10.89 | 10.96 | 101,500 | -0.39(-3.44%) |
Apr 15, 2021 | 11.63 | 11.63 | 11.09 | 11.35 | 95,602 | -0.05(-0.44%) |
Apr 14, 2021 | 11.35 | 11.65 | 11.21 | 11.40 | 99,398 | +0.10(+0.88%) |
Apr 13, 2021 | 11.25 | 11.45 | 10.90 | 11.30 | 125,913 | -0.23(-1.99%) |
Apr 12, 2021 | 10.87 | 11.54 | 10.62 | 11.53 | 344,384 | +0.44(+3.97%) |
Apr 09, 2021 | 11.79 | 11.79 | 10.90 | 11.09 | 262,000 | -0.51(-4.40%) |
Apr 08, 2021 | 11.94 | 12.00 | 11.55 | 11.60 | 143,119 | -0.41(-3.41%) |
Apr 07, 2021 | 11.92 | 12.41 | 11.73 | 12.01 | 131,932 | +0.13(+1.09%) |
Apr 06, 2021 | 12.53 | 13.02 | 11.80 | 11.88 | 247,662 | -0.77(-6.09%) |
Apr 05, 2021 | 12.33 | 12.80 | 12.19 | 12.65 | 157,950 | +0.42(+3.43%) |
Apr 01, 2021 | 12.31 | 12.50 | 12.06 | 12.23 | 166,600 | -0.10(-0.81%) |
Mar 31, 2021 | 11.85 | 12.35 | 11.29 | 12.33 | 313,536 | +0.57(+4.85%) |
Mar 30, 2021 | 11.75 | 11.97 | 11.51 | 11.76 | 154,475 | -0.08(-0.68%) |
Mar 29, 2021 | 12.07 | 12.45 | 11.60 | 11.84 | 140,977 | -0.31(-2.55%) |
Mar 26, 2021 | 12.28 | 12.54 | 12.05 | 12.15 | 155,700 | -0.13(-1.06%) |
Mar 25, 2021 | 11.44 | 12.59 | 11.25 | 12.28 | 283,748 | +0.78(+6.78%) |
Mar 24, 2021 | 11.84 | 12.32 | 11.45 | 11.50 | 198,823 | -0.35(-2.95%) |
Mar 23, 2021 | 12.47 | 12.67 | 11.80 | 11.85 | 215,936 | -0.65(-5.20%) |
Mar 22, 2021 | 12.41 | 12.68 | 11.99 | 12.50 | 208,744 | +0.11(+0.89%) |
Mar 19, 2021 | 12.02 | 12.78 | 11.89 | 12.39 | 292,700 | +0.37(+3.08%) |
Mar 18, 2021 | 12.51 | 12.65 | 11.79 | 12.02 | 285,161 | -0.78(-6.09%) |
Mar 17, 2021 | 12.75 | 13.13 | 12.53 | 12.80 | 143,723 | -0.01(-0.08%) |
Mar 16, 2021 | 13.04 | 13.44 | 12.62 | 12.81 | 262,789 | -0.49(-3.68%) |
Mar 15, 2021 | 12.05 | 13.56 | 11.95 | 13.30 | 443,960 | +1.25(+10.37%) |
Mar 12, 2021 | 11.41 | 12.45 | 11.37 | 12.05 | 343,100 | +0.42(+3.61%) |
Mar 11, 2021 | 11.15 | 11.80 | 10.82 | 11.63 | 369,572 | +1.04(+9.82%) |
Mar 10, 2021 | 11.25 | 11.77 | 10.55 | 10.59 | 307,950 | -0.50(-4.51%) |
Mar 09, 2021 | 11.52 | 11.65 | 10.85 | 11.09 | 176,928 | -0.17(-1.51%) |
Mar 08, 2021 | 11.60 | 11.68 | 11.13 | 11.26 | 151,128 | -0.21(-1.83%) |
Mar 05, 2021 | 11.21 | 11.52 | 10.16 | 11.47 | 338,100 | +0.30(+2.69%) |
Mar 04, 2021 | 12.07 | 12.38 | 10.80 | 11.17 | 341,890 | -0.85(-7.07%) |
Mar 03, 2021 | 11.69 | 12.40 | 11.65 | 12.02 | 295,728 | +0.33(+2.82%) |
Mar 02, 2021 | 11.42 | 11.89 | 11.18 | 11.69 | 188,518 | -0.04(-0.34%) |