Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.75 | 10.78 | 10.74 | 10.78 | 4,198 | +0.13(+1.22%) |
May 27, 2021 | 10.83 | 10.85 | 10.65 | 10.65 | 32,403 | -0.32(-2.92%) |
May 26, 2021 | 10.94 | 11.07 | 10.90 | 10.97 | 23,896 | +0.22(+2.05%) |
May 25, 2021 | 11.13 | 11.13 | 10.75 | 10.75 | 12,859 | -0.55(-4.87%) |
May 21, 2021 | 11.30 | 11.30 | 11.30 | 274 | -0.11(-0.96%) | |
May 20, 2021 | 11.41 | 11.41 | 11.41 | 11.41 | 21,213 | +0.16(+1.42%) |
May 19, 2021 | 11.30 | 11.38 | 11.20 | 11.25 | 17,583 | -0.10(-0.88%) |
May 18, 2021 | 11.23 | 11.65 | 11.23 | 11.35 | 1,287 | +0.50(+4.61%) |
May 17, 2021 | 11.46 | 11.46 | 10.82 | 10.85 | 16,126 | -0.29(-2.60%) |
May 13, 2021 | 11.14 | 11.14 | 11.14 | 103 | +0.10(+0.91%) | |
May 12, 2021 | 11.03 | 11.30 | 11.03 | 11.04 | 4,608 | -0.47(-4.08%) |
May 10, 2021 | 11.51 | 11.51 | 11.51 | 409 | +0.11(+0.96%) | |
May 07, 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 101 | +0.26(+2.33%) |
May 06, 2021 | 11.13 | 11.29 | 11.13 | 11.14 | 2,520 | +0.10(+0.91%) |
May 05, 2021 | 11.01 | 11.20 | 10.99 | 11.04 | 5,435 | +0.06(+0.55%) |
May 04, 2021 | 11.21 | 11.21 | 10.98 | 10.98 | 1,869 | -0.13(-1.17%) |
May 03, 2021 | 11.26 | 11.26 | 11.05 | 11.11 | 1,494 | +0.29(+2.68%) |
Apr 30, 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 200 | -0.16(-1.46%) |
Apr 29, 2021 | 11.12 | 11.13 | 10.97 | 10.98 | 633 | +0.22(+2.04%) |
Apr 28, 2021 | 11.00 | 11.00 | 10.67 | 10.76 | 61,734 | -0.01(-0.09%) |
Apr 27, 2021 | 10.85 | 11.14 | 10.75 | 10.77 | 41,452 | +0.14(+1.32%) |
Apr 26, 2021 | 10.89 | 10.89 | 10.60 | 10.63 | 1,175 | +0.29(+2.80%) |
Apr 23, 2021 | 10.06 | 10.35 | 10.04 | 10.34 | 2,500 | +0.03(+0.29%) |
Apr 22, 2021 | 10.22 | 10.46 | 10.19 | 10.31 | 32,222 | -0.17(-1.62%) |
Apr 21, 2021 | 10.67 | 10.67 | 10.32 | 10.48 | 18,164 | -0.32(-2.96%) |
Apr 20, 2021 | 10.99 | 11.02 | 10.77 | 10.80 | 14,397 | -0.13(-1.19%) |
Apr 19, 2021 | 11.15 | 11.23 | 10.90 | 10.93 | 2,961 | -0.14(-1.26%) |
Apr 16, 2021 | 11.29 | 11.30 | 11.06 | 11.07 | 2,300 | -0.21(-1.86%) |
Apr 15, 2021 | 11.39 | 11.64 | 11.23 | 11.28 | 2,115 | -0.02(-0.18%) |
Apr 14, 2021 | 11.09 | 11.37 | 11.09 | 11.30 | 4,236 | +0.03(+0.27%) |
Apr 13, 2021 | 11.17 | 11.37 | 11.13 | 11.27 | 3,928 | +0.13(+1.17%) |
Apr 12, 2021 | 11.57 | 11.62 | 11.11 | 11.14 | 17,267 | -0.50(-4.30%) |
Apr 09, 2021 | 11.78 | 11.78 | 11.47 | 11.64 | 3,600 | -0.26(-2.18%) |
Apr 08, 2021 | 12.00 | 12.08 | 11.90 | 11.90 | 804 | +0.15(+1.28%) |
Apr 07, 2021 | 11.90 | 12.02 | 11.75 | 11.75 | 4,484 | -0.25(-2.08%) |
Apr 06, 2021 | 12.00 | 12.10 | 11.98 | 12.00 | 7,480 | -0.37(-2.99%) |
Apr 05, 2021 | 12.13 | 12.37 | 12.13 | 12.37 | 1,216 | +0.26(+2.15%) |
Apr 01, 2021 | 12.25 | 12.26 | 12.11 | 12.11 | 2,200 | +0.31(+2.63%) |
Mar 31, 2021 | 11.67 | 11.80 | 11.61 | 11.80 | 31,582 | +0.19(+1.64%) |
Mar 30, 2021 | 11.77 | 11.80 | 11.55 | 11.61 | 12,101 | -0.05(-0.43%) |
Mar 29, 2021 | 11.65 | 11.79 | 11.58 | 11.66 | 7,868 | -0.14(-1.19%) |
Mar 26, 2021 | 12.05 | 12.12 | 11.79 | 11.80 | 21,700 | -0.48(-3.91%) |
Mar 25, 2021 | 12.48 | 12.70 | 12.28 | 12.28 | 28,654 | -0.48(-3.76%) |
Mar 24, 2021 | 12.90 | 12.92 | 12.74 | 12.76 | 2,460 | +0.05(+0.39%) |
Mar 23, 2021 | 12.99 | 13.18 | 12.68 | 12.71 | 3,588 | -0.29(-2.23%) |
Mar 22, 2021 | 13.40 | 13.65 | 12.44 | 13.00 | 10,985 | -2.67(-17.04%) |
Mar 19, 2021 | 15.94 | 15.94 | 15.67 | 15.67 | 600 | -0.13(-0.82%) |
Mar 18, 2021 | 16.00 | 16.00 | 15.80 | 15.80 | 853 | -0.03(-0.19%) |
Mar 17, 2021 | 15.99 | 15.99 | 15.50 | 15.83 | 1,315 | +0.42(+2.73%) |
Mar 16, 2021 | 15.78 | 15.78 | 15.30 | 15.41 | 7,767 | +0.18(+1.18%) |
Mar 15, 2021 | 15.23 | 15.23 | 15.23 | 15.23 | 414 | +0.04(+0.26%) |
Mar 12, 2021 | 15.26 | 15.26 | 15.19 | 15.19 | 400 | -0.10(-0.65%) |
Mar 11, 2021 | 15.23 | 15.57 | 15.17 | 15.29 | 1,865 | -0.04(-0.26%) |
Mar 10, 2021 | 15.41 | 15.42 | 15.33 | 15.33 | 1,299 | +0.27(+1.79%) |
Mar 09, 2021 | 15.20 | 15.20 | 14.99 | 15.06 | 15,118 | +0.46(+3.15%) |
Mar 08, 2021 | 14.35 | 14.60 | 14.35 | 14.60 | 2,196 | -0.49(-3.25%) |
Mar 05, 2021 | 15.06 | 15.30 | 15.06 | 15.09 | 9,300 | +0.03(+0.20%) |
Mar 04, 2021 | 15.10 | 15.10 | 14.34 | 15.06 | 4,906 | -0.08(-0.53%) |
Mar 03, 2021 | 15.38 | 15.38 | 15.14 | 15.14 | 365 | -0.45(-2.89%) |
Mar 02, 2021 | 15.80 | 15.80 | 15.31 | 15.59 | 2,264 | +0.21(+1.37%) |