Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.48 | 11.69 | 11.07 | 11.48 | 357,686 | +0.11(+0.97%) |
May 27, 2021 | 10.76 | 11.44 | 10.75 | 11.37 | 379,017 | +0.67(+6.26%) |
May 26, 2021 | 10.30 | 10.85 | 10.30 | 10.70 | 194,318 | +0.47(+4.59%) |
May 25, 2021 | 10.54 | 10.78 | 10.20 | 10.23 | 321,381 | -0.31(-2.94%) |
May 24, 2021 | 10.50 | 10.70 | 10.28 | 10.54 | 176,171 | +0.14(+1.35%) |
May 21, 2021 | 10.69 | 10.72 | 10.39 | 10.40 | 154,331 | -0.17(-1.61%) |
May 20, 2021 | 10.70 | 10.80 | 10.26 | 10.57 | 220,996 | -0.22(-2.04%) |
May 19, 2021 | 10.71 | 10.81 | 10.41 | 10.79 | 179,490 | -0.04(-0.37%) |
May 18, 2021 | 11.05 | 11.16 | 10.78 | 10.83 | 122,438 | -0.18(-1.63%) |
May 17, 2021 | 10.92 | 11.05 | 10.69 | 11.01 | 111,236 | +0.10(+0.92%) |
May 14, 2021 | 10.60 | 10.97 | 10.16 | 10.91 | 137,556 | +0.33(+3.12%) |
May 13, 2021 | 10.34 | 10.68 | 10.17 | 10.58 | 211,444 | +0.23(+2.22%) |
May 12, 2021 | 10.88 | 10.90 | 10.28 | 10.35 | 240,035 | -0.55(-5.05%) |
May 11, 2021 | 10.60 | 10.95 | 10.42 | 10.90 | 188,051 | -0.10(-0.91%) |
May 10, 2021 | 11.13 | 11.53 | 10.94 | 11.00 | 242,828 | -0.04(-0.36%) |
May 07, 2021 | 11.02 | 11.20 | 10.90 | 11.04 | 210,495 | -0.13(-1.16%) |
May 06, 2021 | 11.14 | 11.18 | 10.96 | 11.17 | 149,915 | +0.07(+0.63%) |
May 05, 2021 | 11.26 | 11.30 | 11.00 | 11.10 | 140,642 | -0.14(-1.25%) |
May 04, 2021 | 11.32 | 11.34 | 10.90 | 11.24 | 185,124 | -0.18(-1.58%) |
May 03, 2021 | 11.29 | 11.58 | 11.29 | 11.42 | 264,582 | +0.32(+2.88%) |
Apr 30, 2021 | 11.35 | 11.41 | 11.08 | 11.10 | 178,900 | -0.28(-2.46%) |
Apr 29, 2021 | 11.60 | 11.67 | 11.24 | 11.38 | 83,774 | -0.04(-0.35%) |
Apr 28, 2021 | 11.47 | 11.55 | 11.28 | 11.42 | 111,961 | +0.02(+0.18%) |
Apr 27, 2021 | 11.03 | 11.49 | 11.03 | 11.40 | 105,719 | +0.34(+3.07%) |
Apr 26, 2021 | 11.46 | 11.77 | 10.95 | 11.06 | 272,362 | -0.24(-2.12%) |
Apr 23, 2021 | 11.34 | 11.47 | 11.13 | 11.30 | 129,600 | +0.10(+0.89%) |
Apr 22, 2021 | 11.17 | 11.36 | 11.08 | 11.20 | 150,788 | +0.03(+0.27%) |
Apr 21, 2021 | 10.71 | 11.24 | 10.70 | 11.17 | 209,936 | +0.53(+4.98%) |
Apr 20, 2021 | 10.97 | 10.97 | 10.37 | 10.64 | 159,121 | -0.29(-2.65%) |
Apr 19, 2021 | 11.03 | 11.03 | 10.64 | 10.93 | 234,914 | -0.02(-0.18%) |
Apr 16, 2021 | 10.93 | 11.06 | 10.52 | 10.95 | 188,800 | +0.11(+1.01%) |
Apr 15, 2021 | 11.06 | 11.06 | 10.71 | 10.84 | 143,637 | -0.11(-1.00%) |
Apr 14, 2021 | 10.93 | 11.11 | 10.81 | 10.95 | 207,595 | -0.03(-0.27%) |
Apr 13, 2021 | 11.44 | 11.44 | 10.73 | 10.98 | 262,178 | -0.50(-4.36%) |
Apr 12, 2021 | 11.27 | 11.55 | 11.03 | 11.48 | 252,096 | +0.31(+2.78%) |
Apr 09, 2021 | 10.79 | 11.19 | 10.68 | 11.17 | 320,800 | +0.46(+4.30%) |
Apr 08, 2021 | 10.61 | 10.75 | 10.36 | 10.71 | 426,800 | +0.08(+0.75%) |
Apr 07, 2021 | 11.02 | 11.02 | 10.48 | 10.63 | 242,019 | -0.12(-1.12%) |
Apr 06, 2021 | 10.21 | 10.95 | 10.21 | 10.75 | 339,616 | +0.30(+2.87%) |
Apr 05, 2021 | 10.36 | 10.47 | 10.09 | 10.45 | 251,110 | +0.21(+2.05%) |
Apr 01, 2021 | 10.17 | 10.32 | 9.910 | 10.24 | 209,200 | +0.14(+1.39%) |
Mar 31, 2021 | 10.00 | 10.24 | 9.990 | 10.10 | 201,281 | +0.01(+0.10%) |
Mar 30, 2021 | 9.920 | 10.17 | 9.770 | 10.09 | 207,140 | +0.22(+2.23%) |
Mar 29, 2021 | 10.20 | 10.32 | 9.750 | 9.870 | 277,044 | -0.43(-4.17%) |
Mar 26, 2021 | 10.12 | 10.32 | 9.970 | 10.30 | 198,800 | +0.30(+3.00%) |
Mar 25, 2021 | 9.510 | 10.05 | 9.500 | 10.00 | 329,217 | +0.32(+3.31%) |
Mar 24, 2021 | 10.17 | 10.49 | 9.680 | 9.680 | 404,358 | -0.41(-4.06%) |
Mar 23, 2021 | 10.46 | 10.54 | 10.06 | 10.09 | 415,992 | -0.49(-4.63%) |
Mar 22, 2021 | 11.01 | 11.15 | 10.34 | 10.58 | 392,608 | -0.83(-7.27%) |
Mar 19, 2021 | 11.44 | 11.64 | 11.24 | 11.41 | 408,500 | -0.15(-1.30%) |
Mar 18, 2021 | 11.78 | 11.99 | 11.43 | 11.56 | 185,643 | -0.19(-1.62%) |
Mar 17, 2021 | 11.69 | 11.92 | 11.53 | 11.75 | 312,399 | +0.13(+1.12%) |
Mar 16, 2021 | 11.61 | 11.65 | 11.14 | 11.62 | 669,171 | -0.03(-0.26%) |
Mar 15, 2021 | 11.41 | 11.73 | 11.20 | 11.65 | 253,289 | +0.23(+2.01%) |
Mar 12, 2021 | 11.14 | 11.67 | 11.12 | 11.42 | 313,200 | +0.32(+2.88%) |
Mar 11, 2021 | 11.69 | 11.69 | 10.86 | 11.10 | 470,314 | -0.42(-3.65%) |
Mar 10, 2021 | 9.790 | 12.19 | 9.150 | 11.52 | 819,471 | +0.49(+4.44%) |
Mar 09, 2021 | 11.11 | 11.21 | 10.63 | 11.03 | 433,537 | +0.05(+0.46%) |
Mar 08, 2021 | 10.23 | 11.11 | 10.23 | 10.98 | 424,304 | +0.84(+8.28%) |
Mar 05, 2021 | 9.810 | 10.18 | 9.390 | 10.14 | 304,800 | +0.50(+5.19%) |
Mar 04, 2021 | 10.19 | 10.19 | 9.490 | 9.640 | 313,508 | -0.47(-4.65%) |
Mar 03, 2021 | 9.860 | 10.12 | 9.750 | 10.11 | 321,510 | +0.31(+3.16%) |
Mar 02, 2021 | 9.590 | 9.970 | 9.510 | 9.800 | 213,815 | +0.22(+2.30%) |