Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.14 | 9.900 | 9.920 | 583,688 | -0.13(-1.29%) |
May 27, 2021 | 10.03 | 10.10 | 9.990 | 10.05 | 1,534,597 | +0.02(+0.20%) |
May 26, 2021 | 9.940 | 10.08 | 9.920 | 10.03 | 542,552 | +0.17(+1.72%) |
May 25, 2021 | 10.20 | 10.26 | 9.850 | 9.860 | 777,414 | -0.34(-3.33%) |
May 24, 2021 | 10.07 | 10.22 | 9.990 | 10.20 | 784,723 | +0.19(+1.90%) |
May 21, 2021 | 9.800 | 10.15 | 9.720 | 10.01 | 1,573,130 | +0.29(+2.98%) |
May 20, 2021 | 9.500 | 9.850 | 9.500 | 9.720 | 1,006,087 | +0.25(+2.64%) |
May 19, 2021 | 9.260 | 9.500 | 9.240 | 9.470 | 1,110,961 | +0.01(+0.11%) |
May 18, 2021 | 9.440 | 9.680 | 9.330 | 9.460 | 1,325,916 | +0.04(+0.42%) |
May 17, 2021 | 9.530 | 9.610 | 9.260 | 9.420 | 1,231,347 | -0.20(-2.08%) |
May 14, 2021 | 9.370 | 9.650 | 9.320 | 9.620 | 1,318,409 | +0.25(+2.67%) |
May 13, 2021 | 9.240 | 9.410 | 8.995 | 9.370 | 1,706,806 | +0.24(+2.63%) |
May 12, 2021 | 9.350 | 9.385 | 9.115 | 9.130 | 1,556,767 | -0.38(-4.00%) |
May 11, 2021 | 9.570 | 9.690 | 9.405 | 9.510 | 1,922,748 | -0.24(-2.46%) |
May 10, 2021 | 10.08 | 10.29 | 9.670 | 9.750 | 2,434,188 | -0.38(-3.75%) |
May 07, 2021 | 10.89 | 10.89 | 10.00 | 10.13 | 4,052,804 | -0.41(-3.89%) |
May 06, 2021 | 10.83 | 10.83 | 10.38 | 10.54 | 1,708,947 | -0.03(-0.28%) |
May 05, 2021 | 10.75 | 10.77 | 10.54 | 10.57 | 1,058,681 | -0.14(-1.31%) |
May 04, 2021 | 10.70 | 10.88 | 10.48 | 10.71 | 1,059,464 | -0.09(-0.83%) |
May 03, 2021 | 11.23 | 11.26 | 10.71 | 10.80 | 1,174,193 | -0.36(-3.23%) |
Apr 30, 2021 | 10.92 | 11.33 | 10.92 | 11.16 | 803,800 | +0.06(+0.54%) |
Apr 29, 2021 | 11.31 | 11.31 | 10.95 | 11.10 | 1,810,682 | -0.10(-0.89%) |
Apr 28, 2021 | 11.02 | 11.22 | 10.99 | 11.20 | 1,651,499 | +0.12(+1.08%) |
Apr 27, 2021 | 11.15 | 11.19 | 11.00 | 11.08 | 679,330 | -0.01(-0.09%) |
Apr 26, 2021 | 10.77 | 11.20 | 10.75 | 11.09 | 1,435,945 | +0.39(+3.64%) |
Apr 23, 2021 | 10.80 | 10.93 | 10.70 | 10.70 | 497,900 | -0.04(-0.37%) |
Apr 22, 2021 | 10.90 | 11.01 | 10.71 | 10.74 | 774,698 | -0.12(-1.10%) |
Apr 21, 2021 | 10.75 | 10.99 | 10.52 | 10.86 | 1,022,287 | +0.14(+1.31%) |
Apr 20, 2021 | 11.11 | 11.16 | 10.55 | 10.72 | 1,395,354 | -0.35(-3.16%) |
Apr 19, 2021 | 11.35 | 11.36 | 10.95 | 11.07 | 892,578 | -0.30(-2.64%) |
Apr 16, 2021 | 11.32 | 11.55 | 11.04 | 11.37 | 1,352,700 | +0.03(+0.26%) |
Apr 15, 2021 | 11.61 | 11.74 | 11.12 | 11.34 | 1,555,836 | -0.17(-1.48%) |
Apr 14, 2021 | 11.58 | 11.76 | 11.46 | 11.51 | 1,117,594 | -0.03(-0.26%) |
Apr 13, 2021 | 11.67 | 11.78 | 11.49 | 11.54 | 1,074,024 | -0.14(-1.20%) |
Apr 12, 2021 | 11.61 | 11.86 | 11.35 | 11.68 | 818,259 | -0.03(-0.26%) |
Apr 09, 2021 | 11.70 | 11.87 | 11.63 | 11.71 | 462,200 | -0.04(-0.34%) |
Apr 08, 2021 | 11.60 | 11.92 | 11.48 | 11.75 | 837,102 | +0.21(+1.82%) |
Apr 07, 2021 | 11.59 | 11.68 | 11.42 | 11.54 | 663,380 | +0.00(+0.00%) |
Apr 06, 2021 | 11.67 | 11.67 | 11.32 | 11.54 | 911,420 | -0.16(-1.37%) |
Apr 05, 2021 | 11.53 | 11.73 | 11.35 | 11.70 | 1,015,783 | +0.25(+2.18%) |
Apr 01, 2021 | 11.02 | 11.48 | 11.00 | 11.45 | 907,100 | +0.49(+4.47%) |
Mar 31, 2021 | 11.08 | 11.28 | 10.93 | 10.96 | 829,370 | +0.01(+0.09%) |
Mar 30, 2021 | 11.09 | 11.12 | 10.60 | 10.95 | 1,286,350 | -0.13(-1.17%) |
Mar 29, 2021 | 11.30 | 11.37 | 10.96 | 11.08 | 1,145,297 | -0.24(-2.12%) |
Mar 26, 2021 | 11.30 | 11.40 | 11.01 | 11.32 | 1,704,400 | +0.01(+0.09%) |
Mar 25, 2021 | 11.17 | 11.37 | 10.71 | 11.31 | 1,721,403 | -0.05(-0.44%) |
Mar 24, 2021 | 11.61 | 11.74 | 11.31 | 11.36 | 2,599,069 | -0.22(-1.90%) |
Mar 23, 2021 | 11.97 | 12.01 | 11.53 | 11.58 | 1,011,242 | -0.33(-2.77%) |
Mar 22, 2021 | 12.03 | 12.26 | 11.83 | 11.91 | 3,074,900 | -0.03(-0.25%) |
Mar 19, 2021 | 11.82 | 12.18 | 11.70 | 11.94 | 3,417,800 | +0.11(+0.93%) |
Mar 18, 2021 | 12.08 | 12.28 | 11.40 | 11.83 | 11,441,969 | -0.80(-6.33%) |
Mar 17, 2021 | 12.64 | 12.81 | 12.35 | 12.63 | 1,053,148 | -0.10(-0.79%) |
Mar 16, 2021 | 12.39 | 13.10 | 12.18 | 12.73 | 1,248,672 | -0.60(-4.50%) |
Mar 15, 2021 | 13.18 | 13.60 | 13.04 | 13.33 | 737,910 | +0.11(+0.83%) |
Mar 12, 2021 | 12.82 | 13.31 | 12.65 | 13.22 | 917,300 | +0.22(+1.69%) |
Mar 11, 2021 | 12.25 | 13.00 | 12.25 | 13.00 | 1,865,956 | +0.88(+7.26%) |
Mar 10, 2021 | 12.45 | 12.61 | 12.07 | 12.12 | 1,341,864 | -0.16(-1.30%) |
Mar 09, 2021 | 12.07 | 12.37 | 12.07 | 12.28 | 1,404,412 | +0.68(+5.86%) |
Mar 08, 2021 | 11.96 | 12.20 | 11.54 | 11.60 | 796,729 | -0.18(-1.53%) |
Mar 05, 2021 | 11.93 | 12.22 | 10.88 | 11.78 | 1,973,700 | -0.05(-0.42%) |
Mar 04, 2021 | 12.32 | 12.45 | 11.47 | 11.83 | 2,110,553 | -0.46(-3.74%) |
Mar 03, 2021 | 12.64 | 12.68 | 12.21 | 12.29 | 1,384,766 | -0.17(-1.36%) |
Mar 02, 2021 | 12.96 | 13.13 | 12.39 | 12.46 | 1,925,052 | -0.12(-0.95%) |