Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.04 | 12.15 | 12.03 | 12.10 | 1,009,402 | +0.22(+1.85%) |
May 27, 2021 | 11.76 | 11.88 | 11.73 | 11.88 | 532,154 | +0.12(+1.02%) |
May 26, 2021 | 11.60 | 11.77 | 11.58 | 11.76 | 179,904 | +0.33(+2.89%) |
May 25, 2021 | 11.38 | 11.44 | 11.36 | 11.43 | 263,011 | +0.12(+1.06%) |
May 24, 2021 | 11.21 | 11.44 | 11.12 | 11.31 | 214,788 | +0.31(+2.82%) |
May 21, 2021 | 10.98 | 11.07 | 10.91 | 11.00 | 105,263 | +0.53(+5.06%) |
May 20, 2021 | 10.43 | 10.55 | 10.43 | 10.47 | 160,954 | +0.11(+1.06%) |
May 19, 2021 | 10.24 | 10.37 | 10.21 | 10.36 | 123,575 | -0.23(-2.17%) |
May 18, 2021 | 10.59 | 10.60 | 10.51 | 10.59 | 171,310 | +0.15(+1.44%) |
May 17, 2021 | 10.38 | 10.44 | 10.37 | 10.44 | 126,515 | -0.01(-0.10%) |
May 14, 2021 | 10.35 | 10.46 | 10.32 | 10.45 | 266,049 | +0.17(+1.65%) |
May 13, 2021 | 10.65 | 10.65 | 10.08 | 10.28 | 163,582 | +0.14(+1.38%) |
May 12, 2021 | 10.23 | 10.27 | 10.14 | 10.14 | 141,794 | -0.26(-2.50%) |
May 11, 2021 | 10.27 | 10.40 | 10.27 | 10.40 | 217,090 | -0.05(-0.48%) |
May 10, 2021 | 10.59 | 10.60 | 10.45 | 10.45 | 141,927 | -0.14(-1.32%) |
May 07, 2021 | 10.41 | 10.60 | 10.40 | 10.59 | 100,659 | +0.13(+1.24%) |
May 06, 2021 | 10.39 | 10.46 | 10.30 | 10.46 | 127,615 | +0.10(+0.97%) |
May 05, 2021 | 10.34 | 10.39 | 10.31 | 10.36 | 137,460 | +0.20(+1.97%) |
May 04, 2021 | 10.29 | 10.32 | 10.09 | 10.16 | 160,565 | -0.23(-2.21%) |
May 03, 2021 | 10.29 | 10.40 | 10.28 | 10.39 | 145,863 | +0.17(+1.66%) |
Apr 30, 2021 | 10.30 | 10.37 | 10.18 | 10.22 | 138,400 | -0.14(-1.35%) |
Apr 29, 2021 | 10.39 | 10.39 | 10.24 | 10.36 | 126,962 | +0.08(+0.78%) |
Apr 28, 2021 | 10.24 | 10.32 | 10.23 | 10.28 | 154,665 | +0.03(+0.29%) |
Apr 27, 2021 | 10.20 | 10.25 | 10.17 | 10.25 | 139,714 | -0.12(-1.16%) |
Apr 26, 2021 | 10.34 | 10.38 | 10.31 | 10.37 | 185,785 | -0.03(-0.29%) |
Apr 23, 2021 | 10.28 | 10.44 | 10.27 | 10.40 | 140,500 | +0.15(+1.46%) |
Apr 22, 2021 | 10.30 | 10.35 | 10.23 | 10.25 | 165,115 | -0.08(-0.77%) |
Apr 21, 2021 | 10.17 | 10.33 | 10.17 | 10.33 | 135,139 | +0.20(+1.97%) |
Apr 20, 2021 | 10.26 | 10.29 | 10.06 | 10.13 | 596,391 | -0.29(-2.78%) |
Apr 19, 2021 | 10.41 | 10.44 | 10.36 | 10.42 | 104,885 | -0.01(-0.10%) |
Apr 16, 2021 | 10.34 | 10.50 | 10.33 | 10.43 | 342,500 | -0.04(-0.38%) |
Apr 15, 2021 | 10.42 | 10.51 | 10.40 | 10.47 | 133,289 | +0.05(+0.48%) |
Apr 14, 2021 | 10.40 | 10.46 | 10.39 | 10.42 | 126,998 | +0.22(+2.21%) |
Apr 13, 2021 | 10.08 | 10.21 | 10.03 | 10.20 | 204,736 | +0.26(+2.66%) |
Apr 12, 2021 | 9.980 | 10.00 | 9.920 | 9.931 | 116,750 | -0.15(-1.48%) |
Apr 09, 2021 | 9.970 | 10.09 | 9.970 | 10.08 | 241,600 | +0.05(+0.50%) |
Apr 08, 2021 | 10.03 | 10.06 | 9.955 | 10.03 | 112,321 | +0.02(+0.20%) |
Apr 07, 2021 | 9.980 | 10.04 | 9.980 | 10.01 | 125,127 | -0.05(-0.50%) |
Apr 06, 2021 | 10.05 | 10.17 | 10.05 | 10.06 | 215,666 | +0.03(+0.30%) |
Apr 05, 2021 | 10.00 | 10.03 | 9.875 | 10.03 | 175,823 | +0.27(+2.77%) |
Apr 01, 2021 | 9.630 | 9.770 | 9.630 | 9.760 | 176,700 | +0.19(+2.00%) |
Mar 31, 2021 | 9.590 | 9.640 | 9.530 | 9.569 | 133,741 | -0.20(-2.06%) |
Mar 30, 2021 | 9.700 | 9.820 | 9.680 | 9.770 | 107,337 | +0.17(+1.77%) |
Mar 29, 2021 | 9.630 | 9.639 | 9.540 | 9.600 | 138,568 | +0.02(+0.21%) |
Mar 26, 2021 | 9.490 | 9.580 | 9.470 | 9.580 | 144,700 | +0.07(+0.79%) |
Mar 25, 2021 | 9.420 | 9.567 | 9.370 | 9.505 | 682,587 | -0.05(-0.58%) |
Mar 24, 2021 | 9.615 | 9.660 | 9.560 | 9.560 | 129,111 | -0.15(-1.54%) |
Mar 23, 2021 | 9.855 | 9.900 | 9.690 | 9.710 | 732,903 | -0.24(-2.41%) |
Mar 22, 2021 | 9.980 | 10.04 | 9.880 | 9.950 | 167,449 | +0.38(+3.97%) |
Mar 19, 2021 | 9.540 | 9.640 | 9.510 | 9.570 | 103,300 | -0.18(-1.85%) |
Mar 18, 2021 | 9.770 | 9.910 | 9.750 | 9.750 | 148,772 | +0.01(+0.05%) |
Mar 17, 2021 | 9.640 | 9.760 | 9.580 | 9.745 | 138,062 | +0.05(+0.57%) |
Mar 16, 2021 | 9.660 | 9.710 | 9.580 | 9.690 | 1,204,838 | -0.04(-0.41%) |
Mar 15, 2021 | 9.680 | 9.730 | 9.610 | 9.730 | 1,626,203 | -0.10(-1.02%) |
Mar 12, 2021 | 9.730 | 9.830 | 9.730 | 9.830 | 305,100 | +0.20(+2.08%) |
Mar 11, 2021 | 9.604 | 9.680 | 9.590 | 9.630 | 153,489 | +0.07(+0.73%) |
Mar 10, 2021 | 9.555 | 9.620 | 9.500 | 9.560 | 347,974 | +0.01(+0.10%) |
Mar 09, 2021 | 9.510 | 9.620 | 9.490 | 9.550 | 391,981 | +0.18(+1.92%) |
Mar 08, 2021 | 9.415 | 9.470 | 9.370 | 9.370 | 168,574 | +0.07(+0.75%) |
Mar 05, 2021 | 9.360 | 9.360 | 9.160 | 9.300 | 179,600 | -0.05(-0.53%) |
Mar 04, 2021 | 9.490 | 9.518 | 9.260 | 9.350 | 138,665 | -0.34(-3.51%) |
Mar 03, 2021 | 9.750 | 9.820 | 9.680 | 9.690 | 266,012 | -0.02(-0.21%) |
Mar 02, 2021 | 9.695 | 9.770 | 9.680 | 9.710 | 106,422 | -0.01(-0.10%) |