Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.44 | 11.44 | 11.03 | 11.20 | 762,023 | -0.09(-0.80%) |
May 27, 2021 | 11.09 | 11.53 | 10.95 | 11.29 | 1,690,532 | +0.52(+4.83%) |
May 26, 2021 | 10.53 | 10.81 | 10.45 | 10.77 | 945,145 | +0.30(+2.87%) |
May 25, 2021 | 11.00 | 11.08 | 10.48 | 10.47 | 1,276,338 | -0.45(-4.12%) |
May 24, 2021 | 11.24 | 11.24 | 10.92 | 10.92 | 916,591 | -0.21(-1.89%) |
May 21, 2021 | 10.72 | 11.19 | 10.72 | 11.13 | 1,037,582 | +0.53(+5.00%) |
May 20, 2021 | 10.75 | 10.79 | 10.48 | 10.60 | 819,382 | -0.15(-1.40%) |
May 19, 2021 | 10.48 | 10.75 | 10.33 | 10.75 | 1,062,374 | +0.00(+0.00%) |
May 18, 2021 | 10.92 | 11.11 | 10.75 | 10.75 | 1,425,250 | -0.06(-0.56%) |
May 17, 2021 | 10.61 | 10.87 | 10.48 | 10.81 | 988,732 | +0.18(+1.69%) |
May 14, 2021 | 10.32 | 10.63 | 10.23 | 10.63 | 826,570 | +0.44(+4.32%) |
May 13, 2021 | 10.12 | 10.29 | 9.900 | 10.19 | 1,127,035 | +0.15(+1.49%) |
May 12, 2021 | 10.30 | 10.46 | 9.995 | 10.04 | 1,363,333 | -0.35(-3.37%) |
May 11, 2021 | 10.01 | 10.44 | 9.910 | 10.39 | 1,483,446 | +0.04(+0.39%) |
May 10, 2021 | 10.64 | 11.19 | 10.32 | 10.35 | 3,130,255 | -0.13(-1.24%) |
May 07, 2021 | 9.910 | 10.48 | 9.840 | 10.48 | 1,829,061 | +0.72(+7.38%) |
May 06, 2021 | 9.690 | 9.840 | 9.470 | 9.760 | 949,206 | +0.11(+1.14%) |
May 05, 2021 | 9.580 | 9.860 | 9.420 | 9.650 | 1,196,576 | +0.28(+2.99%) |
May 04, 2021 | 9.550 | 9.550 | 9.190 | 9.370 | 1,112,598 | -0.23(-2.40%) |
May 03, 2021 | 9.360 | 9.660 | 9.360 | 9.600 | 1,679,998 | +0.32(+3.45%) |
Apr 30, 2021 | 9.670 | 9.825 | 9.095 | 9.280 | 2,717,100 | -0.52(-5.31%) |
Apr 29, 2021 | 10.26 | 10.39 | 9.680 | 9.800 | 1,885,182 | -0.45(-4.39%) |
Apr 28, 2021 | 10.17 | 10.31 | 10.01 | 10.25 | 1,230,445 | +0.14(+1.38%) |
Apr 27, 2021 | 9.860 | 10.18 | 9.780 | 10.11 | 1,377,047 | +0.26(+2.64%) |
Apr 26, 2021 | 9.900 | 10.07 | 9.805 | 9.850 | 1,339,234 | +0.10(+1.03%) |
Apr 23, 2021 | 9.150 | 9.870 | 9.070 | 9.750 | 2,345,400 | +0.68(+7.50%) |
Apr 22, 2021 | 9.270 | 9.330 | 9.060 | 9.070 | 1,387,889 | -0.16(-1.73%) |
Apr 21, 2021 | 8.900 | 9.245 | 8.650 | 9.230 | 1,156,600 | +0.30(+3.36%) |
Apr 20, 2021 | 9.230 | 9.270 | 8.780 | 8.930 | 1,810,893 | -0.34(-3.67%) |
Apr 19, 2021 | 9.470 | 9.500 | 9.110 | 9.270 | 2,278,610 | -0.27(-2.83%) |
Apr 16, 2021 | 9.500 | 9.590 | 9.410 | 9.540 | 847,400 | +0.13(+1.38%) |
Apr 15, 2021 | 9.490 | 9.490 | 9.100 | 9.410 | 1,566,615 | +0.00(+0.00%) |
Apr 14, 2021 | 9.230 | 9.600 | 9.220 | 9.410 | 1,386,999 | +0.24(+2.62%) |
Apr 13, 2021 | 9.380 | 9.450 | 8.990 | 9.170 | 1,594,857 | -0.26(-2.76%) |
Apr 12, 2021 | 9.640 | 9.670 | 9.300 | 9.430 | 1,156,095 | -0.12(-1.26%) |
Apr 09, 2021 | 9.500 | 9.660 | 9.405 | 9.550 | 1,427,900 | +0.09(+0.95%) |
Apr 08, 2021 | 9.490 | 9.530 | 9.080 | 9.460 | 1,691,610 | -0.11(-1.15%) |
Apr 07, 2021 | 9.750 | 9.830 | 9.470 | 9.570 | 1,367,924 | -0.24(-2.45%) |
Apr 06, 2021 | 9.820 | 10.17 | 9.760 | 9.810 | 1,240,174 | -0.05(-0.51%) |
Apr 05, 2021 | 9.950 | 9.970 | 9.700 | 9.860 | 1,230,718 | +0.06(+0.61%) |
Apr 01, 2021 | 9.840 | 9.890 | 9.320 | 9.800 | 1,615,700 | +0.14(+1.45%) |
Mar 31, 2021 | 9.780 | 9.915 | 9.610 | 9.660 | 1,088,728 | -0.02(-0.21%) |
Mar 30, 2021 | 9.230 | 9.750 | 9.160 | 9.680 | 1,523,202 | +0.44(+4.76%) |
Mar 29, 2021 | 9.550 | 9.860 | 9.220 | 9.240 | 1,532,725 | -0.37(-3.85%) |
Mar 26, 2021 | 9.670 | 9.750 | 9.380 | 9.610 | 2,079,000 | +0.13(+1.37%) |
Mar 25, 2021 | 8.990 | 9.600 | 8.750 | 9.480 | 3,339,853 | +0.27(+2.93%) |
Mar 24, 2021 | 10.30 | 10.41 | 9.180 | 9.210 | 4,289,528 | -0.92(-9.08%) |
Mar 23, 2021 | 10.46 | 10.60 | 10.00 | 10.13 | 1,672,367 | -0.58(-5.42%) |
Mar 22, 2021 | 11.36 | 11.47 | 10.46 | 10.71 | 2,094,198 | -0.72(-6.30%) |
Mar 19, 2021 | 11.40 | 11.50 | 11.14 | 11.43 | 3,975,600 | +0.00(+0.00%) |
Mar 18, 2021 | 11.93 | 12.09 | 11.33 | 11.43 | 1,131,670 | -0.50(-4.19%) |
Mar 17, 2021 | 11.42 | 11.96 | 11.34 | 11.93 | 1,153,533 | +0.39(+3.38%) |
Mar 16, 2021 | 12.33 | 12.43 | 11.52 | 11.54 | 1,712,725 | -0.92(-7.38%) |
Mar 15, 2021 | 12.46 | 12.62 | 12.31 | 12.46 | 2,126,714 | -0.44(-3.41%) |
Mar 12, 2021 | 11.96 | 12.92 | 11.96 | 12.90 | 2,488,500 | +0.95(+7.95%) |
Mar 11, 2021 | 11.72 | 12.02 | 11.64 | 11.95 | 1,493,551 | +0.42(+3.64%) |
Mar 10, 2021 | 11.59 | 11.85 | 11.38 | 11.53 | 1,295,972 | +0.11(+0.96%) |
Mar 09, 2021 | 11.38 | 11.67 | 11.28 | 11.42 | 1,459,005 | +0.14(+1.24%) |
Mar 08, 2021 | 10.40 | 11.42 | 10.30 | 11.28 | 3,132,125 | +1.01(+9.83%) |
Mar 05, 2021 | 9.870 | 10.28 | 9.355 | 10.27 | 1,914,300 | +0.49(+5.01%) |
Mar 04, 2021 | 10.44 | 10.65 | 9.500 | 9.780 | 2,588,059 | -0.83(-7.82%) |
Mar 03, 2021 | 10.60 | 10.95 | 10.60 | 10.61 | 1,086,623 | +0.12(+1.14%) |
Mar 02, 2021 | 10.40 | 10.70 | 10.30 | 10.49 | 2,050,200 | +0.12(+1.16%) |