Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.03 | 11.04 | 10.79 | 10.79 | 344,264 | -0.25(-2.26%) |
May 27, 2021 | 10.95 | 11.07 | 10.84 | 11.04 | 259,095 | +0.09(+0.81%) |
May 26, 2021 | 10.99 | 11.04 | 10.75 | 10.95 | 350,136 | +0.12(+1.11%) |
May 25, 2021 | 10.83 | 11.05 | 10.79 | 10.83 | 263,441 | -0.02(-0.15%) |
May 24, 2021 | 10.91 | 10.91 | 10.69 | 10.85 | 372,562 | -0.02(-0.15%) |
May 21, 2021 | 10.79 | 11.20 | 10.75 | 10.87 | 412,788 | +0.06(+0.60%) |
May 20, 2021 | 10.74 | 10.85 | 10.62 | 10.80 | 506,460 | +0.08(+0.75%) |
May 19, 2021 | 10.62 | 10.76 | 10.50 | 10.72 | 363,263 | -0.10(-0.89%) |
May 18, 2021 | 10.99 | 11.05 | 10.63 | 10.82 | 640,510 | -0.19(-1.75%) |
May 17, 2021 | 10.99 | 11.34 | 10.83 | 11.01 | 1,136,598 | +0.54(+5.11%) |
May 14, 2021 | 10.57 | 10.66 | 10.37 | 10.48 | 2,460,368 | +0.03(+0.29%) |
May 13, 2021 | 10.56 | 10.80 | 10.10 | 10.45 | 2,138,754 | +0.16(+1.51%) |
May 12, 2021 | 10.60 | 10.97 | 10.09 | 10.29 | 2,917,765 | -0.11(-1.10%) |
May 11, 2021 | 9.912 | 10.62 | 9.523 | 10.40 | 3,405,359 | +0.55(+5.55%) |
May 10, 2021 | 10.28 | 10.29 | 9.824 | 9.858 | 2,804,011 | -0.17(-1.68%) |
May 07, 2021 | 10.28 | 10.31 | 9.856 | 10.03 | 822,747 | -0.17(-1.66%) |
May 06, 2021 | 10.01 | 10.33 | 9.460 | 10.20 | 3,150,553 | +0.58(+6.04%) |
May 05, 2021 | 9.689 | 9.926 | 9.577 | 9.615 | 416,660 | -0.05(-0.49%) |
May 04, 2021 | 9.642 | 9.710 | 9.392 | 9.662 | 393,237 | +0.03(+0.28%) |
May 03, 2021 | 9.919 | 9.919 | 9.493 | 9.635 | 363,780 | -0.19(-1.92%) |
Apr 30, 2021 | 9.689 | 9.912 | 9.527 | 9.824 | 277,394 | +0.11(+1.18%) |
Apr 29, 2021 | 9.683 | 9.743 | 9.480 | 9.710 | 238,529 | +0.03(+0.28%) |
Apr 28, 2021 | 9.791 | 9.824 | 9.669 | 9.683 | 201,880 | -0.09(-0.90%) |
Apr 27, 2021 | 9.777 | 9.843 | 9.710 | 9.770 | 256,504 | +0.00(+0.00%) |
Apr 26, 2021 | 9.662 | 9.892 | 9.662 | 9.770 | 324,966 | +0.09(+0.98%) |
Apr 23, 2021 | 9.602 | 9.797 | 9.602 | 9.676 | 131,810 | +0.04(+0.42%) |
Apr 22, 2021 | 9.710 | 9.845 | 9.527 | 9.635 | 275,538 | -0.07(-0.76%) |
Apr 21, 2021 | 9.683 | 9.811 | 9.473 | 9.710 | 344,330 | -0.04(-0.42%) |
Apr 20, 2021 | 9.757 | 9.887 | 9.419 | 9.750 | 493,407 | -0.07(-0.76%) |
Apr 19, 2021 | 10.18 | 10.20 | 9.656 | 9.824 | 536,743 | -0.45(-4.40%) |
Apr 16, 2021 | 10.47 | 10.48 | 10.16 | 10.28 | 517,615 | -0.18(-1.68%) |
Apr 15, 2021 | 10.47 | 10.69 | 10.40 | 10.45 | 440,123 | +0.11(+1.11%) |
Apr 14, 2021 | 10.53 | 10.54 | 10.30 | 10.34 | 485,337 | -0.08(-0.78%) |
Apr 13, 2021 | 10.25 | 10.50 | 10.23 | 10.42 | 462,308 | +0.11(+1.05%) |
Apr 12, 2021 | 10.50 | 10.63 | 10.15 | 10.31 | 617,280 | -0.17(-1.61%) |
Apr 09, 2021 | 10.47 | 10.90 | 10.36 | 10.48 | 1,245,682 | +0.19(+1.84%) |
Apr 08, 2021 | 9.953 | 10.29 | 9.926 | 10.29 | 504,814 | +0.41(+4.17%) |
Apr 07, 2021 | 10.07 | 10.19 | 9.831 | 9.878 | 629,867 | -0.20(-1.94%) |
Apr 06, 2021 | 9.629 | 10.32 | 9.629 | 10.07 | 1,857,636 | +0.29(+2.97%) |
Apr 05, 2021 | 9.568 | 9.966 | 9.210 | 9.784 | 1,252,330 | +0.26(+2.69%) |
Apr 01, 2021 | 9.277 | 9.561 | 9.122 | 9.527 | 1,282,115 | +0.38(+4.13%) |
Mar 31, 2021 | 8.663 | 9.244 | 8.663 | 9.149 | 1,470,519 | +0.39(+4.47%) |
Mar 30, 2021 | 8.879 | 8.947 | 8.555 | 8.758 | 964,095 | -0.06(-0.69%) |
Mar 29, 2021 | 9.412 | 9.554 | 8.636 | 8.818 | 1,590,046 | -0.57(-6.11%) |
Mar 26, 2021 | 9.007 | 9.472 | 9.007 | 9.392 | 674,967 | +0.29(+3.21%) |
Mar 25, 2021 | 9.333 | 9.432 | 8.643 | 9.100 | 1,205,384 | -0.21(-2.21%) |
Mar 24, 2021 | 9.817 | 9.903 | 9.286 | 9.306 | 763,393 | -0.50(-5.14%) |
Mar 23, 2021 | 9.671 | 10.38 | 9.465 | 9.810 | 1,614,898 | +0.36(+3.79%) |
Mar 22, 2021 | 9.333 | 9.684 | 9.221 | 9.452 | 1,103,165 | +0.52(+5.87%) |
Mar 19, 2021 | 8.941 | 9.114 | 8.855 | 8.928 | 291,576 | +0.00(+0.00%) |
Mar 18, 2021 | 9.266 | 9.399 | 8.848 | 8.928 | 376,335 | -0.31(-3.30%) |
Mar 17, 2021 | 9.279 | 9.571 | 9.107 | 9.233 | 382,960 | +0.07(+0.72%) |
Mar 16, 2021 | 9.114 | 9.266 | 8.954 | 9.167 | 502,121 | +0.05(+0.58%) |
Mar 15, 2021 | 9.206 | 9.313 | 8.954 | 9.114 | 728,889 | -0.03(-0.29%) |
Mar 12, 2021 | 8.988 | 9.419 | 8.988 | 9.140 | 526,918 | +0.13(+1.47%) |
Mar 11, 2021 | 9.286 | 9.525 | 8.848 | 9.007 | 712,916 | -0.15(-1.59%) |
Mar 10, 2021 | 8.908 | 9.386 | 8.908 | 9.153 | 592,999 | +0.34(+3.84%) |
Mar 09, 2021 | 8.523 | 8.848 | 8.523 | 8.815 | 471,755 | +0.33(+3.83%) |
Mar 08, 2021 | 8.755 | 8.868 | 8.404 | 8.490 | 744,403 | +0.16(+1.91%) |
Mar 05, 2021 | 8.424 | 8.488 | 7.774 | 8.331 | 903,072 | -0.03(-0.40%) |
Mar 04, 2021 | 8.105 | 8.470 | 7.701 | 8.364 | 673,723 | +0.19(+2.27%) |
Mar 03, 2021 | 8.470 | 8.517 | 8.046 | 8.178 | 366,474 | -0.35(-4.12%) |
Mar 02, 2021 | 8.616 | 8.656 | 8.477 | 8.530 | 176,932 | -0.07(-0.85%) |