Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.938 | 10.17 | 9.928 | 10.13 | 16,369,995 | +0.22(+2.22%) |
May 27, 2021 | 10.07 | 10.07 | 9.888 | 9.908 | 16,358,868 | -0.11(-1.10%) |
May 26, 2021 | 10.06 | 10.19 | 9.928 | 10.02 | 26,338,880 | -0.03(-0.30%) |
May 25, 2021 | 10.52 | 10.56 | 10.02 | 10.05 | 18,126,482 | -0.52(-4.92%) |
May 24, 2021 | 10.29 | 10.60 | 10.29 | 10.57 | 11,263,454 | +0.30(+2.92%) |
May 21, 2021 | 10.40 | 10.44 | 10.22 | 10.27 | 11,666,788 | -0.12(-1.15%) |
May 20, 2021 | 10.51 | 10.63 | 10.31 | 10.39 | 14,217,085 | -0.13(-1.24%) |
May 19, 2021 | 10.63 | 10.66 | 10.32 | 10.52 | 13,842,691 | -0.24(-2.23%) |
May 18, 2021 | 10.84 | 10.88 | 10.52 | 10.76 | 15,969,248 | -0.08(-0.74%) |
May 17, 2021 | 10.77 | 10.92 | 10.72 | 10.84 | 10,971,417 | +0.04(+0.37%) |
May 14, 2021 | 10.66 | 10.93 | 10.64 | 10.80 | 13,769,967 | +0.18(+1.69%) |
May 13, 2021 | 10.54 | 10.67 | 10.46 | 10.62 | 14,214,389 | +0.16(+1.53%) |
May 12, 2021 | 10.88 | 10.88 | 10.47 | 10.46 | 10,259,892 | -0.42(-3.86%) |
May 11, 2021 | 10.77 | 10.91 | 10.67 | 10.88 | 8,898,889 | +0.01(+0.09%) |
May 10, 2021 | 10.95 | 11.08 | 10.85 | 10.87 | 11,812,037 | -0.06(-0.55%) |
May 07, 2021 | 10.92 | 11.13 | 10.82 | 10.93 | 14,333,524 | +0.00(+0.00%) |
May 06, 2021 | 11.01 | 11.06 | 10.78 | 10.93 | 9,863,262 | -0.04(-0.36%) |
May 05, 2021 | 11.15 | 11.33 | 10.96 | 10.97 | 13,193,017 | -0.34(-3.00%) |
May 04, 2021 | 11.49 | 11.49 | 11.06 | 11.31 | 18,502,030 | -0.11(-0.96%) |
May 03, 2021 | 11.29 | 11.48 | 11.16 | 11.42 | 21,217,598 | +0.11(+0.97%) |
Apr 30, 2021 | 10.71 | 11.31 | 10.71 | 11.31 | 17,898,972 | +0.53(+4.91%) |
Apr 29, 2021 | 10.75 | 10.88 | 10.36 | 10.78 | 19,008,524 | +0.00(+0.00%) |
Apr 28, 2021 | 10.69 | 10.80 | 10.57 | 10.78 | 20,309,880 | +0.15(+1.41%) |
Apr 27, 2021 | 10.82 | 10.84 | 10.61 | 10.63 | 17,918,616 | -0.16(-1.48%) |
Apr 26, 2021 | 11.02 | 11.02 | 10.79 | 10.79 | 17,850,262 | -0.17(-1.55%) |
Apr 23, 2021 | 10.97 | 11.07 | 10.80 | 10.96 | 14,620,931 | -0.02(-0.18%) |
Apr 22, 2021 | 11.24 | 11.26 | 10.96 | 10.98 | 13,714,650 | -0.16(-1.43%) |
Apr 21, 2021 | 11.08 | 11.18 | 10.98 | 11.14 | 9,344,874 | -0.05(-0.45%) |
Apr 20, 2021 | 11.12 | 11.29 | 11.05 | 11.19 | 13,392,400 | +0.00(+0.00%) |
Apr 19, 2021 | 11.58 | 11.68 | 11.15 | 11.19 | 17,400,848 | -0.38(-3.28%) |
Apr 16, 2021 | 11.89 | 11.96 | 11.56 | 11.57 | 38,437,136 | -0.29(-2.44%) |
Apr 15, 2021 | 11.76 | 11.87 | 11.67 | 11.86 | 15,439,820 | +0.08(+0.68%) |
Apr 14, 2021 | 11.62 | 11.87 | 11.59 | 11.78 | 14,896,702 | +0.13(+1.12%) |
Apr 13, 2021 | 11.40 | 11.72 | 11.25 | 11.65 | 17,356,170 | +0.08(+0.69%) |
Apr 12, 2021 | 11.50 | 11.66 | 11.47 | 11.57 | 13,588,455 | +0.07(+0.61%) |
Apr 09, 2021 | 11.28 | 11.57 | 11.28 | 11.50 | 16,729,301 | +0.22(+1.95%) |
Apr 08, 2021 | 11.33 | 11.40 | 11.25 | 11.28 | 10,231,475 | -0.05(-0.44%) |
Apr 07, 2021 | 11.37 | 11.49 | 11.26 | 11.33 | 9,210,515 | -0.10(-0.87%) |
Apr 06, 2021 | 11.56 | 11.65 | 11.31 | 11.43 | 12,859,976 | -0.22(-1.89%) |
Apr 05, 2021 | 11.63 | 11.84 | 11.55 | 11.65 | 10,914,433 | +0.16(+1.39%) |
Apr 01, 2021 | 11.69 | 11.79 | 11.40 | 11.49 | 9,553,493 | -0.21(-1.79%) |
Mar 31, 2021 | 11.54 | 11.81 | 11.54 | 11.70 | 10,445,996 | +0.22(+1.92%) |
Mar 30, 2021 | 11.44 | 11.59 | 11.40 | 11.48 | 9,168,078 | -0.02(-0.17%) |
Mar 29, 2021 | 12.01 | 12.05 | 11.50 | 11.50 | 12,258,892 | -0.56(-4.64%) |
Mar 26, 2021 | 11.85 | 12.07 | 11.77 | 12.06 | 14,339,000 | +0.18(+1.51%) |
Mar 25, 2021 | 11.32 | 11.91 | 11.28 | 11.88 | 18,847,696 | +0.58(+5.13%) |
Mar 24, 2021 | 10.95 | 11.75 | 10.91 | 11.30 | 30,602,732 | +0.39(+3.57%) |
Mar 23, 2021 | 11.12 | 11.18 | 10.88 | 10.91 | 8,785,958 | -0.19(-1.71%) |
Mar 22, 2021 | 11.17 | 11.25 | 11.02 | 11.10 | 9,984,761 | -0.15(-1.33%) |
Mar 19, 2021 | 11.36 | 11.57 | 11.18 | 11.25 | 37,510,348 | -0.04(-0.35%) |
Mar 18, 2021 | 11.70 | 11.73 | 11.25 | 11.29 | 17,159,914 | -0.52(-4.40%) |
Mar 17, 2021 | 11.79 | 11.87 | 11.67 | 11.81 | 13,410,323 | -0.05(-0.42%) |
Mar 16, 2021 | 11.79 | 11.88 | 11.56 | 11.86 | 11,324,408 | +0.02(+0.17%) |
Mar 15, 2021 | 11.60 | 11.84 | 11.56 | 11.84 | 15,969,622 | +0.34(+2.95%) |
Mar 12, 2021 | 11.45 | 11.61 | 11.39 | 11.50 | 10,292,559 | +0.06(+0.52%) |
Mar 11, 2021 | 11.45 | 11.64 | 11.37 | 11.44 | 34,947,996 | -0.01(-0.09%) |
Mar 10, 2021 | 11.41 | 11.49 | 11.35 | 11.45 | 11,993,466 | +0.12(+1.06%) |
Mar 09, 2021 | 11.32 | 11.43 | 11.10 | 11.33 | 9,752,101 | +0.18(+1.61%) |
Mar 08, 2021 | 10.87 | 11.32 | 10.80 | 11.15 | 17,476,858 | +0.31(+2.86%) |
Mar 05, 2021 | 10.69 | 10.88 | 10.31 | 10.84 | 20,841,016 | +0.12(+1.12%) |
Mar 04, 2021 | 10.90 | 10.90 | 10.51 | 10.72 | 11,673,063 | -0.02(-0.19%) |
Mar 03, 2021 | 10.89 | 10.93 | 10.69 | 10.74 | 12,417,598 | -0.13(-1.20%) |
Mar 02, 2021 | 10.98 | 11.03 | 10.75 | 10.87 | 11,080,820 | -0.09(-0.82%) |