Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.29 | 11.68 | 11.29 | 11.40 | 58,405 | +0.13(+1.18%) |
May 27, 2021 | 11.17 | 11.33 | 11.11 | 11.27 | 23,443 | +0.23(+2.09%) |
May 26, 2021 | 11.00 | 11.13 | 10.94 | 11.04 | 59,264 | +0.03(+0.25%) |
May 25, 2021 | 11.08 | 11.18 | 10.94 | 11.01 | 53,013 | +0.18(+1.64%) |
May 24, 2021 | 11.10 | 11.10 | 10.72 | 10.83 | 50,305 | -0.44(-3.89%) |
May 21, 2021 | 11.21 | 11.36 | 11.11 | 11.27 | 49,899 | +0.07(+0.67%) |
May 20, 2021 | 11.31 | 11.31 | 11.17 | 11.19 | 44,609 | -0.09(-0.83%) |
May 19, 2021 | 11.19 | 11.39 | 11.10 | 11.29 | 35,458 | -0.13(-1.14%) |
May 18, 2021 | 11.43 | 11.51 | 11.28 | 11.42 | 54,438 | +0.08(+0.74%) |
May 17, 2021 | 11.46 | 11.53 | 11.26 | 11.33 | 75,344 | -0.33(-2.80%) |
May 14, 2021 | 11.28 | 11.72 | 11.28 | 11.66 | 69,431 | +0.52(+4.69%) |
May 13, 2021 | 11.19 | 11.27 | 10.94 | 11.14 | 122,953 | -0.08(-0.75%) |
May 12, 2021 | 11.66 | 11.67 | 11.21 | 11.22 | 108,505 | -0.59(-4.98%) |
May 11, 2021 | 11.98 | 12.15 | 11.73 | 11.81 | 85,941 | -0.65(-5.24%) |
May 10, 2021 | 12.35 | 12.58 | 12.35 | 12.46 | 124,366 | -0.18(-1.40%) |
May 07, 2021 | 11.89 | 12.64 | 11.79 | 12.64 | 404,245 | +0.90(+7.71%) |
May 06, 2021 | 11.74 | 11.86 | 11.69 | 11.74 | 43,819 | -0.06(-0.47%) |
May 05, 2021 | 11.84 | 12.01 | 11.66 | 11.79 | 112,749 | -0.08(-0.71%) |
May 04, 2021 | 11.79 | 12.04 | 11.79 | 11.88 | 267,544 | +0.31(+2.66%) |
May 03, 2021 | 11.92 | 12.11 | 11.47 | 11.57 | 159,251 | -0.44(-3.65%) |
Apr 30, 2021 | 12.11 | 12.34 | 11.97 | 12.01 | 282,150 | -0.09(-0.77%) |
Apr 29, 2021 | 12.01 | 12.18 | 11.85 | 12.10 | 601,034 | +0.45(+3.84%) |
Apr 28, 2021 | 11.85 | 11.96 | 11.51 | 11.65 | 355,602 | +0.14(+1.22%) |
Apr 27, 2021 | 11.29 | 11.60 | 11.29 | 11.51 | 664,395 | +0.36(+3.26%) |
Apr 26, 2021 | 11.08 | 11.27 | 10.99 | 11.15 | 282,343 | +0.46(+4.28%) |
Apr 23, 2021 | 10.73 | 10.89 | 10.65 | 10.69 | 178,702 | -0.04(-0.35%) |
Apr 22, 2021 | 10.72 | 10.94 | 10.66 | 10.73 | 333,289 | +0.42(+4.07%) |
Apr 21, 2021 | 9.897 | 10.47 | 9.897 | 10.31 | 334,925 | +0.63(+6.56%) |
Apr 20, 2021 | 10.06 | 10.07 | 9.608 | 9.673 | 268,438 | -0.33(-3.27%) |
Apr 19, 2021 | 9.701 | 10.14 | 9.701 | 10.000 | 254,531 | +0.53(+5.62%) |
Apr 16, 2021 | 9.356 | 9.571 | 9.193 | 9.468 | 225,227 | +0.21(+2.22%) |
Apr 15, 2021 | 9.282 | 9.328 | 9.160 | 9.263 | 88,394 | +0.03(+0.30%) |
Apr 14, 2021 | 9.198 | 9.361 | 9.170 | 9.235 | 61,628 | +0.08(+0.92%) |
Apr 13, 2021 | 9.142 | 9.328 | 9.049 | 9.151 | 120,036 | +0.01(+0.10%) |
Apr 12, 2021 | 9.086 | 9.282 | 9.058 | 9.142 | 136,397 | +0.04(+0.41%) |
Apr 09, 2021 | 9.328 | 9.394 | 8.993 | 9.104 | 108,700 | -0.22(-2.40%) |
Apr 08, 2021 | 9.272 | 9.422 | 9.272 | 9.328 | 43,300 | -0.06(-0.60%) |
Apr 07, 2021 | 9.384 | 9.580 | 9.328 | 9.384 | 191,856 | -0.02(-0.20%) |
Apr 06, 2021 | 9.496 | 9.683 | 9.319 | 9.403 | 178,889 | -0.06(-0.59%) |
Apr 05, 2021 | 9.394 | 9.543 | 9.216 | 9.459 | 207,786 | +0.15(+1.60%) |
Apr 01, 2021 | 8.638 | 9.636 | 8.638 | 9.310 | 544,147 | +0.91(+10.89%) |
Mar 31, 2021 | 8.022 | 8.414 | 8.022 | 8.396 | 344,252 | +0.41(+5.14%) |
Mar 30, 2021 | 7.845 | 8.032 | 7.817 | 7.985 | 231,455 | +0.18(+2.27%) |
Mar 29, 2021 | 7.771 | 7.892 | 7.743 | 7.808 | 109,317 | +0.26(+3.46%) |
Mar 26, 2021 | 7.649 | 7.715 | 7.509 | 7.547 | 121,028 | -0.04(-0.49%) |
Mar 25, 2021 | 7.743 | 7.780 | 7.528 | 7.584 | 283,304 | -0.24(-3.10%) |
Mar 24, 2021 | 7.593 | 7.910 | 7.491 | 7.826 | 676,347 | +0.09(+1.21%) |
Mar 23, 2021 | 7.920 | 7.920 | 7.677 | 7.733 | 268,693 | -0.21(-2.70%) |
Mar 22, 2021 | 8.097 | 8.106 | 7.901 | 7.948 | 98,155 | -0.02(-0.23%) |
Mar 19, 2021 | 7.976 | 8.060 | 7.901 | 7.966 | 161,979 | +0.11(+1.43%) |
Mar 18, 2021 | 7.901 | 8.041 | 7.836 | 7.854 | 337,980 | -0.01(-0.12%) |
Mar 17, 2021 | 8.004 | 8.004 | 7.705 | 7.864 | 129,142 | -0.10(-1.29%) |
Mar 16, 2021 | 8.134 | 8.134 | 7.854 | 7.966 | 291,054 | -0.12(-1.50%) |
Mar 15, 2021 | 8.125 | 8.153 | 8.004 | 8.088 | 373,948 | +0.00(+0.00%) |
Mar 12, 2021 | 8.041 | 8.134 | 7.948 | 8.088 | 94,121 | +0.06(+0.70%) |
Mar 11, 2021 | 7.929 | 8.144 | 7.901 | 8.032 | 100,630 | +0.22(+2.87%) |
Mar 10, 2021 | 7.798 | 7.910 | 7.696 | 7.808 | 245,504 | -0.07(-0.95%) |
Mar 09, 2021 | 8.022 | 8.022 | 7.780 | 7.882 | 139,006 | -0.22(-2.76%) |
Mar 08, 2021 | 7.743 | 8.535 | 7.631 | 8.106 | 253,847 | +0.45(+5.85%) |
Mar 05, 2021 | 7.733 | 7.733 | 7.463 | 7.659 | 125,424 | -0.14(-1.79%) |
Mar 04, 2021 | 7.854 | 7.985 | 7.607 | 7.798 | 212,248 | +0.03(+0.36%) |
Mar 03, 2021 | 7.733 | 8.078 | 7.733 | 7.771 | 273,178 | +0.00(+0.00%) |
Mar 02, 2021 | 7.929 | 7.929 | 7.724 | 7.771 | 308,649 | -0.17(-2.12%) |