Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.81 | 11.91 | 11.55 | 11.57 | 1,017,501 | -0.17(-1.45%) |
May 27, 2021 | 12.07 | 12.12 | 11.68 | 11.74 | 1,977,307 | -0.25(-2.09%) |
May 26, 2021 | 12.02 | 12.10 | 11.89 | 11.99 | 1,278,542 | +0.07(+0.59%) |
May 25, 2021 | 12.31 | 12.31 | 11.88 | 11.92 | 1,926,809 | -0.32(-2.61%) |
May 24, 2021 | 12.29 | 12.37 | 12.15 | 12.24 | 1,724,086 | -0.08(-0.65%) |
May 21, 2021 | 12.50 | 12.62 | 12.32 | 12.32 | 1,314,291 | -0.11(-0.88%) |
May 20, 2021 | 12.03 | 12.50 | 12.03 | 12.43 | 2,429,549 | +0.35(+2.90%) |
May 19, 2021 | 11.90 | 12.12 | 11.82 | 12.08 | 1,411,181 | +0.08(+0.67%) |
May 18, 2021 | 11.89 | 12.15 | 11.85 | 12.00 | 1,745,960 | +0.15(+1.31%) |
May 17, 2021 | 11.70 | 11.90 | 11.55 | 11.85 | 1,309,536 | +0.17(+1.41%) |
May 14, 2021 | 11.53 | 11.77 | 11.50 | 11.68 | 2,047,770 | +0.20(+1.74%) |
May 13, 2021 | 11.35 | 11.55 | 11.17 | 11.48 | 3,029,422 | +0.32(+2.87%) |
May 12, 2021 | 10.81 | 11.26 | 10.81 | 11.16 | 1,632,650 | +0.17(+1.55%) |
May 11, 2021 | 10.71 | 11.15 | 10.71 | 10.99 | 1,519,720 | +0.00(+0.00%) |
May 10, 2021 | 10.93 | 11.21 | 10.79 | 10.99 | 1,866,061 | +0.02(+0.14%) |
May 07, 2021 | 10.71 | 11.17 | 10.61 | 10.97 | 1,782,102 | +0.48(+4.62%) |
May 06, 2021 | 10.73 | 10.83 | 10.29 | 10.49 | 1,974,562 | -0.34(-3.14%) |
May 05, 2021 | 10.82 | 11.05 | 10.68 | 10.83 | 2,350,390 | +0.00(+0.00%) |
May 04, 2021 | 11.08 | 11.08 | 10.79 | 10.83 | 1,362,458 | -0.27(-2.43%) |
May 03, 2021 | 11.08 | 11.20 | 10.99 | 11.10 | 1,426,859 | +0.06(+0.54%) |
Apr 30, 2021 | 11.22 | 11.29 | 10.99 | 11.04 | 1,243,600 | -0.22(-1.95%) |
Apr 29, 2021 | 11.42 | 11.44 | 11.10 | 11.26 | 986,738 | -0.08(-0.71%) |
Apr 28, 2021 | 11.44 | 11.57 | 11.31 | 11.34 | 1,465,792 | -0.05(-0.48%) |
Apr 27, 2021 | 11.24 | 11.41 | 11.10 | 11.39 | 1,296,922 | +0.20(+1.74%) |
Apr 26, 2021 | 11.12 | 11.27 | 11.05 | 11.20 | 1,282,567 | +0.10(+0.90%) |
Apr 23, 2021 | 10.84 | 11.24 | 10.80 | 11.10 | 2,168,100 | +0.29(+2.68%) |
Apr 22, 2021 | 10.80 | 10.94 | 10.65 | 10.81 | 1,633,904 | -0.04(-0.41%) |
Apr 21, 2021 | 10.63 | 10.87 | 10.61 | 10.86 | 1,240,162 | +0.20(+1.83%) |
Apr 20, 2021 | 10.61 | 10.76 | 10.54 | 10.66 | 896,688 | +0.05(+0.47%) |
Apr 19, 2021 | 10.48 | 10.70 | 10.43 | 10.61 | 1,185,815 | +0.00(+0.00%) |
Apr 16, 2021 | 10.93 | 10.93 | 10.55 | 10.61 | 1,200,000 | -0.23(-2.12%) |
Apr 15, 2021 | 10.74 | 10.93 | 10.57 | 10.84 | 1,383,024 | +0.21(+1.98%) |
Apr 14, 2021 | 10.33 | 10.67 | 10.19 | 10.63 | 1,593,863 | +0.32(+3.10%) |
Apr 13, 2021 | 10.13 | 10.31 | 10.05 | 10.31 | 1,638,805 | +0.15(+1.48%) |
Apr 12, 2021 | 10.14 | 10.28 | 10.02 | 10.16 | 1,707,962 | -0.03(-0.29%) |
Apr 09, 2021 | 10.25 | 10.41 | 10.15 | 10.19 | 1,485,600 | -0.15(-1.45%) |
Apr 08, 2021 | 10.50 | 10.52 | 10.10 | 10.34 | 2,225,195 | -0.05(-0.48%) |
Apr 07, 2021 | 10.70 | 10.73 | 10.36 | 10.39 | 1,434,733 | -0.31(-2.90%) |
Apr 06, 2021 | 10.89 | 10.99 | 10.63 | 10.70 | 2,271,616 | -0.28(-2.55%) |
Apr 05, 2021 | 10.92 | 11.03 | 10.79 | 10.98 | 1,372,017 | +0.10(+0.92%) |
Apr 01, 2021 | 11.20 | 11.22 | 10.78 | 10.88 | 2,687,800 | -0.30(-2.68%) |
Mar 31, 2021 | 11.09 | 11.24 | 10.97 | 11.18 | 1,626,274 | +0.23(+2.10%) |
Mar 30, 2021 | 10.80 | 11.06 | 10.68 | 10.95 | 1,014,382 | +0.14(+1.30%) |
Mar 29, 2021 | 10.77 | 10.88 | 10.63 | 10.81 | 958,480 | -0.08(-0.73%) |
Mar 26, 2021 | 10.96 | 10.96 | 10.66 | 10.89 | 1,207,100 | -0.02(-0.18%) |
Mar 25, 2021 | 10.51 | 10.94 | 10.44 | 10.91 | 1,645,264 | +0.31(+2.92%) |
Mar 24, 2021 | 10.79 | 10.83 | 10.47 | 10.60 | 2,250,006 | -0.19(-1.76%) |
Mar 23, 2021 | 11.34 | 11.53 | 10.79 | 10.79 | 2,641,570 | -0.73(-6.34%) |
Mar 22, 2021 | 11.22 | 11.71 | 11.19 | 11.52 | 1,360,802 | +0.27(+2.40%) |
Mar 19, 2021 | 11.18 | 11.34 | 10.91 | 11.25 | 3,482,200 | +0.03(+0.27%) |
Mar 18, 2021 | 11.38 | 11.52 | 11.15 | 11.22 | 1,670,855 | -0.31(-2.69%) |
Mar 17, 2021 | 11.51 | 11.53 | 11.21 | 11.53 | 2,256,985 | +0.04(+0.35%) |
Mar 16, 2021 | 11.28 | 11.61 | 11.19 | 11.49 | 4,088,006 | +0.36(+3.23%) |
Mar 15, 2021 | 11.33 | 11.39 | 11.02 | 11.13 | 2,736,343 | -0.18(-1.63%) |
Mar 12, 2021 | 11.09 | 11.40 | 11.04 | 11.31 | 1,710,100 | +0.05(+0.49%) |
Mar 11, 2021 | 10.81 | 11.55 | 10.76 | 11.26 | 3,173,124 | +0.71(+6.73%) |
Mar 10, 2021 | 11.06 | 11.17 | 10.45 | 10.55 | 2,093,532 | -0.42(-3.83%) |
Mar 09, 2021 | 10.22 | 10.99 | 10.22 | 10.97 | 6,393,474 | +0.76(+7.44%) |
Mar 08, 2021 | 10.51 | 10.71 | 10.15 | 10.21 | 4,631,938 | +0.10(+0.99%) |
Mar 05, 2021 | 10.12 | 10.27 | 9.990 | 10.11 | 3,684,200 | +0.12(+1.20%) |
Mar 04, 2021 | 10.05 | 10.31 | 9.970 | 9.990 | 7,763,699 | +0.02(+0.20%) |
Mar 03, 2021 | 10.15 | 10.39 | 9.860 | 9.970 | 4,315,580 | +0.44(+4.62%) |
Mar 02, 2021 | 9.660 | 9.780 | 9.460 | 9.530 | 2,324,981 | -0.06(-0.63%) |