Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.69 | 10.91 | 10.69 | 10.91 | 5,670 | +0.18(+1.68%) |
May 27, 2021 | 10.38 | 10.73 | 10.38 | 10.73 | 9,099 | +0.45(+4.38%) |
May 26, 2021 | 10.31 | 10.31 | 10.21 | 10.28 | 5,004 | -0.20(-1.91%) |
May 25, 2021 | 10.48 | 10.48 | 10.46 | 10.48 | 507 | +0.03(+0.29%) |
May 24, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 700 | -0.07(-0.66%) |
May 21, 2021 | 10.37 | 10.52 | 10.37 | 10.52 | 300 | -0.02(-0.19%) |
May 20, 2021 | 10.50 | 10.54 | 10.50 | 10.54 | 251 | +0.06(+0.62%) |
May 19, 2021 | 10.53 | 10.56 | 10.45 | 10.48 | 1,098 | -0.27(-2.56%) |
May 18, 2021 | 10.62 | 10.75 | 10.62 | 10.75 | 782 | +0.18(+1.70%) |
May 17, 2021 | 10.45 | 10.57 | 10.45 | 10.57 | 2,228 | +0.12(+1.15%) |
May 14, 2021 | 9.910 | 10.45 | 9.910 | 10.45 | 11,110 | +0.64(+6.52%) |
May 13, 2021 | 10.06 | 10.06 | 9.810 | 9.810 | 1,006 | -0.20(-2.00%) |
May 12, 2021 | 10.09 | 10.09 | 10.01 | 10.01 | 1,500 | +0.04(+0.40%) |
May 11, 2021 | 9.970 | 9.970 | 9.920 | 9.970 | 3,025 | -0.05(-0.50%) |
May 10, 2021 | 10.33 | 10.33 | 10.02 | 10.02 | 574 | -0.33(-3.19%) |
May 07, 2021 | 10.51 | 10.53 | 10.35 | 10.35 | 2,759 | +0.12(+1.17%) |
May 06, 2021 | 10.14 | 10.26 | 10.06 | 10.23 | 4,680 | +0.15(+1.49%) |
May 05, 2021 | 9.820 | 10.08 | 9.820 | 10.08 | 1,489 | +0.29(+2.96%) |
May 04, 2021 | 9.790 | 9.790 | 9.790 | 10 | +0.00(+0.00%) | |
May 03, 2021 | 9.785 | 9.790 | 9.771 | 9.790 | 3,517 | +0.07(+0.72%) |
Apr 30, 2021 | 9.700 | 9.720 | 9.630 | 9.720 | 2,100 | -0.06(-0.61%) |
Apr 29, 2021 | 9.780 | 9.780 | 9.780 | 82 | +0.00(+0.00%) | |
Apr 28, 2021 | 9.800 | 9.800 | 9.775 | 9.780 | 565 | -0.01(-0.10%) |
Apr 27, 2021 | 9.880 | 9.880 | 9.770 | 9.790 | 527 | -0.21(-2.14%) |
Apr 26, 2021 | 9.960 | 10.00 | 9.960 | 10.00 | 1,003 | +0.21(+2.10%) |
Apr 23, 2021 | 9.610 | 9.831 | 9.610 | 9.798 | 6,200 | +0.16(+1.64%) |
Apr 22, 2021 | 9.610 | 9.640 | 9.600 | 9.640 | 2,146 | -0.07(-0.72%) |
Apr 21, 2021 | 9.782 | 9.782 | 9.710 | 9.710 | 423 | +0.04(+0.41%) |
Apr 20, 2021 | 9.920 | 9.920 | 9.670 | 9.670 | 2,658 | -0.12(-1.23%) |
Apr 19, 2021 | 9.410 | 9.790 | 9.410 | 9.790 | 505 | +0.39(+4.15%) |
Apr 16, 2021 | 9.399 | 9.399 | 9.399 | 9.399 | 300 | +0.25(+2.73%) |
Apr 15, 2021 | 9.000 | 9.150 | 9.000 | 9.150 | 500 | +0.03(+0.33%) |
Apr 14, 2021 | 9.340 | 9.340 | 9.120 | 9.120 | 2,350 | -0.30(-3.18%) |
Apr 13, 2021 | 9.584 | 9.584 | 9.390 | 9.420 | 1,629 | -0.20(-2.04%) |
Apr 12, 2021 | 9.720 | 9.770 | 9.541 | 9.616 | 5,158 | +0.29(+3.07%) |
Apr 09, 2021 | 9.330 | 9.330 | 9.330 | 70 | +0.00(+0.00%) | |
Apr 08, 2021 | 9.330 | 9.330 | 9.330 | 15 | +0.00(+0.00%) | |
Apr 07, 2021 | 9.420 | 9.420 | 9.330 | 9.330 | 572 | -0.22(-2.30%) |
Apr 06, 2021 | 9.550 | 9.550 | 9.550 | 9.550 | 404 | +0.13(+1.38%) |
Apr 05, 2021 | 9.376 | 9.420 | 9.290 | 9.420 | 9,618 | +0.02(+0.21%) |
Apr 01, 2021 | 9.211 | 9.400 | 9.204 | 9.400 | 9,600 | +0.21(+2.29%) |
Mar 31, 2021 | 9.230 | 9.230 | 9.171 | 9.190 | 3,991 | +0.20(+2.22%) |
Mar 30, 2021 | 8.830 | 8.990 | 8.810 | 8.990 | 900 | +0.19(+2.16%) |
Mar 29, 2021 | 8.950 | 8.950 | 8.800 | 8.800 | 591 | -0.19(-2.11%) |
Mar 26, 2021 | 8.870 | 8.990 | 8.870 | 8.990 | 500 | +0.25(+2.86%) |
Mar 25, 2021 | 8.776 | 8.780 | 8.731 | 8.740 | 1,570 | -0.35(-3.85%) |
Mar 24, 2021 | 9.150 | 9.260 | 9.090 | 9.090 | 2,070 | -0.01(-0.11%) |
Mar 23, 2021 | 9.450 | 9.480 | 9.100 | 9.100 | 2,138 | -0.38(-4.01%) |
Mar 22, 2021 | 9.860 | 9.860 | 9.280 | 9.480 | 5,697 | +0.06(+0.64%) |
Mar 19, 2021 | 10.23 | 10.45 | 9.420 | 9.420 | 22,700 | -1.01(-9.68%) |
Mar 18, 2021 | 10.65 | 10.75 | 10.43 | 10.43 | 7,940 | -0.27(-2.52%) |
Mar 17, 2021 | 10.25 | 10.70 | 10.25 | 10.70 | 7,801 | +0.54(+5.31%) |
Mar 16, 2021 | 10.33 | 10.40 | 10.16 | 10.16 | 1,997 | +0.11(+1.09%) |
Mar 15, 2021 | 10.30 | 10.46 | 10.00 | 10.05 | 109,343 | +0.08(+0.80%) |
Mar 12, 2021 | 9.957 | 9.987 | 9.950 | 9.970 | 30,100 | +0.41(+4.33%) |
Mar 11, 2021 | 9.483 | 9.558 | 9.450 | 9.556 | 27,320 | +0.16(+1.66%) |
Mar 10, 2021 | 9.400 | 9.400 | 9.400 | 9.400 | 253 | +0.03(+0.36%) |
Mar 09, 2021 | 9.210 | 9.366 | 9.010 | 9.366 | 4,940 | -0.00(-0.04%) |
Mar 08, 2021 | 9.490 | 9.490 | 9.370 | 9.370 | 352 | +0.05(+0.50%) |
Mar 05, 2021 | 9.090 | 9.323 | 9.090 | 9.323 | 2,300 | +0.13(+1.41%) |
Mar 04, 2021 | 9.193 | 9.370 | 9.193 | 9.193 | 13,770 | -0.18(-1.89%) |
Mar 03, 2021 | 9.310 | 9.390 | 9.302 | 9.370 | 3,958 | -0.08(-0.85%) |
Mar 02, 2021 | 9.450 | 9.550 | 9.362 | 9.450 | 2,219 | +0.09(+0.95%) |