Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.31 | 11.69 | 11.29 | 11.34 | 41,475 | +0.10(+0.89%) |
May 27, 2021 | 11.35 | 11.35 | 11.02 | 11.24 | 26,530 | -0.12(-1.06%) |
May 26, 2021 | 10.99 | 11.53 | 10.90 | 11.36 | 59,819 | +0.45(+4.12%) |
May 25, 2021 | 11.24 | 11.24 | 10.64 | 10.91 | 94,801 | -0.32(-2.85%) |
May 24, 2021 | 11.23 | 11.73 | 11.19 | 11.23 | 149,114 | -0.01(-0.09%) |
May 21, 2021 | 10.69 | 11.29 | 10.60 | 11.24 | 71,965 | +0.41(+3.79%) |
May 20, 2021 | 10.29 | 10.95 | 10.18 | 10.83 | 59,683 | +0.58(+5.66%) |
May 19, 2021 | 10.07 | 10.42 | 9.770 | 10.25 | 53,153 | +0.02(+0.20%) |
May 18, 2021 | 9.410 | 10.25 | 9.410 | 10.23 | 59,276 | +0.89(+9.53%) |
May 17, 2021 | 9.220 | 9.570 | 9.020 | 9.340 | 43,334 | +0.09(+0.97%) |
May 14, 2021 | 8.830 | 9.560 | 8.770 | 9.250 | 69,005 | +0.47(+5.35%) |
May 13, 2021 | 9.390 | 9.470 | 8.720 | 8.780 | 191,541 | -0.70(-7.38%) |
May 12, 2021 | 9.190 | 9.680 | 9.010 | 9.480 | 53,698 | +0.09(+0.96%) |
May 11, 2021 | 8.730 | 9.550 | 8.730 | 9.390 | 51,029 | +0.25(+2.74%) |
May 10, 2021 | 9.600 | 9.850 | 9.060 | 9.140 | 55,842 | -0.43(-4.49%) |
May 07, 2021 | 10.10 | 10.16 | 9.260 | 9.570 | 41,052 | +0.38(+4.13%) |
May 06, 2021 | 9.700 | 9.870 | 8.900 | 9.190 | 108,831 | -0.51(-5.26%) |
May 05, 2021 | 10.43 | 10.46 | 9.520 | 9.700 | 171,422 | -0.69(-6.64%) |
May 04, 2021 | 10.61 | 10.90 | 9.800 | 10.39 | 446,530 | -0.33(-3.08%) |
May 03, 2021 | 11.32 | 11.61 | 10.61 | 10.72 | 83,391 | -0.41(-3.68%) |
Apr 30, 2021 | 11.24 | 11.69 | 10.96 | 11.13 | 80,500 | -0.27(-2.37%) |
Apr 29, 2021 | 11.31 | 11.77 | 11.26 | 11.40 | 62,522 | +0.09(+0.80%) |
Apr 28, 2021 | 11.11 | 11.71 | 11.02 | 11.31 | 36,505 | +0.09(+0.80%) |
Apr 27, 2021 | 11.19 | 11.53 | 10.88 | 11.22 | 60,634 | +0.16(+1.45%) |
Apr 26, 2021 | 10.35 | 11.18 | 10.35 | 11.06 | 61,788 | +0.83(+8.11%) |
Apr 23, 2021 | 11.34 | 11.74 | 10.16 | 10.23 | 94,700 | -1.09(-9.63%) |
Apr 22, 2021 | 11.11 | 12.00 | 11.00 | 11.32 | 508,414 | +0.18(+1.62%) |
Apr 21, 2021 | 10.63 | 11.26 | 10.50 | 11.14 | 135,764 | +0.35(+3.24%) |
Apr 20, 2021 | 10.74 | 10.90 | 10.57 | 10.79 | 38,605 | +0.04(+0.37%) |
Apr 19, 2021 | 10.66 | 11.26 | 10.57 | 10.75 | 71,599 | +0.05(+0.47%) |
Apr 16, 2021 | 10.75 | 10.78 | 10.06 | 10.70 | 69,300 | -0.05(-0.47%) |
Apr 15, 2021 | 11.38 | 11.47 | 10.52 | 10.75 | 68,339 | -0.50(-4.44%) |
Apr 14, 2021 | 10.99 | 11.67 | 10.91 | 11.25 | 87,790 | +0.40(+3.69%) |
Apr 13, 2021 | 11.10 | 11.10 | 10.48 | 10.85 | 38,768 | +0.27(+2.55%) |
Apr 12, 2021 | 10.96 | 11.18 | 10.50 | 10.58 | 59,506 | -0.18(-1.67%) |
Apr 09, 2021 | 10.85 | 10.98 | 10.64 | 10.76 | 38,300 | -0.08(-0.74%) |
Apr 08, 2021 | 10.65 | 10.96 | 10.58 | 10.84 | 34,998 | +0.29(+2.75%) |
Apr 07, 2021 | 11.17 | 11.24 | 10.52 | 10.55 | 41,117 | -0.66(-5.89%) |
Apr 06, 2021 | 11.57 | 11.67 | 11.15 | 11.21 | 29,801 | -0.39(-3.36%) |
Apr 05, 2021 | 11.88 | 12.00 | 11.26 | 11.60 | 51,341 | -0.13(-1.11%) |
Apr 01, 2021 | 11.72 | 11.74 | 11.10 | 11.73 | 463,300 | +0.63(+5.68%) |
Mar 31, 2021 | 10.65 | 11.44 | 10.65 | 11.10 | 62,339 | +0.57(+5.41%) |
Mar 30, 2021 | 10.67 | 10.87 | 10.37 | 10.53 | 46,948 | -0.22(-2.05%) |
Mar 29, 2021 | 10.84 | 10.89 | 10.08 | 10.75 | 127,746 | -0.08(-0.74%) |
Mar 26, 2021 | 11.04 | 11.32 | 10.31 | 10.83 | 60,200 | -0.11(-1.01%) |
Mar 25, 2021 | 10.69 | 10.94 | 10.37 | 10.94 | 59,085 | +0.10(+0.92%) |
Mar 24, 2021 | 11.35 | 11.38 | 10.74 | 10.84 | 59,239 | -0.27(-2.43%) |
Mar 23, 2021 | 12.08 | 12.08 | 11.00 | 11.11 | 91,165 | -0.95(-7.88%) |
Mar 22, 2021 | 11.83 | 12.30 | 11.55 | 12.06 | 94,927 | +0.75(+6.63%) |
Mar 19, 2021 | 11.41 | 12.03 | 11.05 | 11.31 | 387,100 | -0.17(-1.48%) |
Mar 18, 2021 | 11.90 | 12.19 | 11.40 | 11.48 | 34,831 | -0.50(-4.17%) |
Mar 17, 2021 | 12.31 | 12.31 | 11.52 | 11.98 | 125,174 | +0.14(+1.18%) |
Mar 16, 2021 | 11.75 | 12.01 | 11.44 | 11.84 | 65,242 | +0.06(+0.51%) |
Mar 15, 2021 | 11.88 | 12.03 | 11.66 | 11.78 | 41,768 | -0.13(-1.09%) |
Mar 12, 2021 | 12.16 | 12.31 | 11.74 | 11.91 | 38,800 | -0.47(-3.80%) |
Mar 11, 2021 | 12.20 | 12.48 | 12.13 | 12.38 | 53,581 | +0.33(+2.74%) |
Mar 10, 2021 | 12.08 | 12.40 | 11.85 | 12.05 | 53,068 | -0.04(-0.33%) |
Mar 09, 2021 | 11.45 | 12.20 | 11.41 | 12.09 | 150,953 | +0.83(+7.37%) |
Mar 08, 2021 | 10.80 | 11.50 | 10.76 | 11.26 | 103,734 | +0.46(+4.26%) |
Mar 05, 2021 | 10.39 | 10.81 | 9.310 | 10.80 | 187,400 | +0.41(+3.95%) |
Mar 04, 2021 | 11.48 | 11.68 | 10.38 | 10.39 | 210,018 | -1.17(-10.12%) |
Mar 03, 2021 | 11.11 | 11.68 | 10.75 | 11.56 | 317,167 | +0.33(+2.94%) |
Mar 02, 2021 | 11.55 | 11.65 | 11.17 | 11.23 | 63,928 | -0.24(-2.09%) |