Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.84 | 11.29 | 10.73 | 11.02 | 156,287 | +0.18(+1.63%) |
May 27, 2021 | 10.87 | 10.92 | 10.72 | 10.84 | 61,849 | +0.09(+0.82%) |
May 26, 2021 | 10.83 | 11.00 | 10.70 | 10.75 | 80,581 | -0.11(-0.97%) |
May 25, 2021 | 11.23 | 11.41 | 10.85 | 10.86 | 79,088 | -0.36(-3.22%) |
May 24, 2021 | 11.17 | 11.41 | 11.17 | 11.22 | 110,626 | +0.10(+0.87%) |
May 21, 2021 | 11.04 | 11.26 | 11.04 | 11.12 | 85,426 | +0.19(+1.69%) |
May 20, 2021 | 10.98 | 11.01 | 10.83 | 10.94 | 67,505 | -0.10(-0.88%) |
May 19, 2021 | 10.91 | 11.29 | 10.77 | 11.04 | 54,152 | +0.05(+0.48%) |
May 18, 2021 | 10.93 | 11.24 | 10.90 | 10.98 | 89,384 | -0.04(-0.40%) |
May 17, 2021 | 10.93 | 11.10 | 10.80 | 11.03 | 51,172 | +0.10(+0.89%) |
May 14, 2021 | 10.87 | 11.13 | 10.75 | 10.93 | 83,999 | +0.11(+1.06%) |
May 13, 2021 | 10.87 | 11.13 | 10.59 | 10.82 | 119,628 | -0.08(-0.73%) |
May 12, 2021 | 11.27 | 11.31 | 10.82 | 10.89 | 86,969 | -0.37(-3.29%) |
May 11, 2021 | 11.41 | 11.55 | 11.20 | 11.26 | 99,158 | -0.28(-2.44%) |
May 10, 2021 | 11.81 | 11.89 | 11.49 | 11.55 | 125,554 | -0.16(-1.36%) |
May 07, 2021 | 11.25 | 11.85 | 11.18 | 11.71 | 119,177 | +0.49(+4.40%) |
May 06, 2021 | 11.41 | 11.43 | 11.04 | 11.21 | 69,005 | -0.22(-1.93%) |
May 05, 2021 | 11.50 | 11.78 | 11.35 | 11.43 | 108,521 | -0.02(-0.15%) |
May 04, 2021 | 11.69 | 11.74 | 11.16 | 11.45 | 67,915 | -0.25(-2.11%) |
May 03, 2021 | 11.34 | 11.90 | 11.26 | 11.70 | 198,629 | +0.48(+4.24%) |
Apr 30, 2021 | 11.13 | 11.36 | 11.02 | 11.22 | 125,363 | +0.21(+1.92%) |
Apr 29, 2021 | 10.97 | 11.11 | 10.51 | 11.01 | 413,651 | +0.10(+0.88%) |
Apr 28, 2021 | 10.98 | 11.06 | 10.76 | 10.91 | 113,751 | -0.07(-0.64%) |
Apr 27, 2021 | 10.87 | 11.01 | 10.78 | 10.98 | 71,142 | +0.17(+1.62%) |
Apr 26, 2021 | 10.80 | 10.82 | 10.45 | 10.81 | 103,415 | +0.04(+0.41%) |
Apr 23, 2021 | 10.62 | 10.84 | 10.55 | 10.76 | 109,213 | +0.08(+0.74%) |
Apr 22, 2021 | 11.02 | 11.22 | 10.61 | 10.69 | 207,430 | -0.13(-1.21%) |
Apr 21, 2021 | 10.39 | 10.97 | 10.34 | 10.82 | 343,273 | +0.47(+4.56%) |
Apr 20, 2021 | 9.977 | 10.35 | 9.662 | 10.34 | 204,931 | +0.52(+5.25%) |
Apr 19, 2021 | 9.785 | 9.855 | 9.610 | 9.829 | 64,534 | +0.11(+1.17%) |
Apr 16, 2021 | 9.514 | 9.794 | 9.447 | 9.715 | 82,567 | +0.17(+1.83%) |
Apr 15, 2021 | 9.523 | 9.575 | 9.278 | 9.540 | 59,731 | +0.01(+0.09%) |
Apr 14, 2021 | 9.321 | 9.593 | 9.252 | 9.531 | 66,463 | +0.22(+2.35%) |
Apr 13, 2021 | 9.243 | 9.330 | 9.015 | 9.313 | 56,513 | +0.02(+0.19%) |
Apr 12, 2021 | 9.286 | 9.435 | 9.155 | 9.295 | 55,625 | -0.10(-1.02%) |
Apr 09, 2021 | 9.409 | 9.549 | 9.286 | 9.391 | 81,424 | -0.06(-0.65%) |
Apr 08, 2021 | 9.531 | 9.563 | 9.331 | 9.453 | 59,614 | -0.01(-0.09%) |
Apr 07, 2021 | 9.461 | 9.662 | 9.339 | 9.461 | 58,902 | -0.02(-0.18%) |
Apr 06, 2021 | 9.531 | 9.680 | 9.461 | 9.479 | 40,898 | -0.01(-0.09%) |
Apr 05, 2021 | 9.794 | 9.794 | 9.227 | 9.488 | 159,078 | -0.14(-1.45%) |
Apr 01, 2021 | 9.829 | 9.829 | 9.531 | 9.628 | 61,982 | -0.10(-1.08%) |
Mar 31, 2021 | 9.802 | 9.872 | 9.706 | 9.732 | 62,409 | -0.06(-0.62%) |
Mar 30, 2021 | 9.706 | 9.872 | 9.645 | 9.794 | 44,821 | -0.02(-0.18%) |
Mar 29, 2021 | 10.14 | 10.14 | 9.794 | 9.811 | 71,272 | -0.37(-3.61%) |
Mar 26, 2021 | 9.995 | 10.20 | 9.890 | 10.18 | 77,307 | +0.34(+3.47%) |
Mar 25, 2021 | 9.654 | 9.915 | 9.549 | 9.837 | 64,537 | +0.04(+0.45%) |
Mar 24, 2021 | 9.951 | 10.32 | 9.638 | 9.794 | 124,483 | +0.00(+0.00%) |
Mar 23, 2021 | 10.37 | 10.37 | 9.697 | 9.794 | 209,485 | -0.49(-4.76%) |
Mar 22, 2021 | 9.899 | 10.45 | 9.899 | 10.28 | 281,035 | +0.38(+3.89%) |
Mar 19, 2021 | 9.444 | 9.925 | 9.112 | 9.899 | 194,640 | +0.52(+5.60%) |
Mar 18, 2021 | 9.558 | 10.13 | 9.317 | 9.374 | 205,032 | -0.18(-1.92%) |
Mar 17, 2021 | 9.007 | 9.794 | 8.972 | 9.558 | 236,737 | +0.61(+6.84%) |
Mar 16, 2021 | 9.330 | 9.330 | 8.945 | 8.945 | 97,941 | -0.37(-3.94%) |
Mar 15, 2021 | 8.919 | 9.523 | 8.876 | 9.313 | 211,589 | +0.42(+4.72%) |
Mar 12, 2021 | 8.849 | 9.007 | 8.705 | 8.893 | 162,733 | +0.00(+0.00%) |
Mar 11, 2021 | 9.007 | 9.024 | 8.753 | 8.893 | 105,961 | -0.13(-1.45%) |
Mar 10, 2021 | 8.744 | 9.129 | 8.674 | 9.024 | 249,124 | +0.39(+4.56%) |
Mar 09, 2021 | 8.736 | 8.832 | 8.526 | 8.631 | 102,967 | -0.06(-0.70%) |
Mar 08, 2021 | 8.613 | 8.832 | 8.604 | 8.692 | 86,272 | +0.05(+0.61%) |
Mar 05, 2021 | 8.727 | 8.788 | 8.430 | 8.639 | 88,514 | +0.02(+0.20%) |
Mar 04, 2021 | 8.639 | 8.823 | 8.428 | 8.622 | 190,573 | -0.10(-1.10%) |
Mar 03, 2021 | 8.919 | 8.928 | 8.648 | 8.718 | 120,499 | +0.01(+0.10%) |
Mar 02, 2021 | 8.482 | 8.858 | 8.482 | 8.709 | 103,518 | +0.21(+2.47%) |