Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.63 | 11.69 | 11.45 | 11.57 | 13,523,222 | +0.02(+0.17%) |
May 27, 2021 | 11.46 | 11.70 | 11.44 | 11.55 | 18,618,596 | +0.18(+1.60%) |
May 26, 2021 | 11.17 | 11.43 | 11.06 | 11.37 | 12,463,291 | +0.23(+2.06%) |
May 25, 2021 | 11.37 | 11.46 | 11.12 | 11.14 | 17,024,826 | -0.30(-2.59%) |
May 24, 2021 | 11.26 | 11.50 | 10.98 | 11.44 | 17,021,358 | +0.35(+3.19%) |
May 21, 2021 | 11.22 | 11.32 | 11.06 | 11.09 | 17,684,924 | +0.07(+0.61%) |
May 20, 2021 | 11.05 | 11.09 | 10.79 | 11.02 | 15,919,449 | -0.08(-0.69%) |
May 19, 2021 | 11.10 | 11.31 | 10.83 | 11.10 | 19,097,182 | -0.31(-2.68%) |
May 18, 2021 | 11.64 | 11.89 | 11.30 | 11.40 | 22,656,368 | -0.27(-2.29%) |
May 17, 2021 | 11.17 | 11.69 | 11.11 | 11.67 | 18,019,018 | +0.43(+3.81%) |
May 14, 2021 | 10.73 | 11.34 | 10.73 | 11.24 | 20,155,488 | +0.70(+6.59%) |
May 13, 2021 | 10.89 | 11.15 | 10.35 | 10.54 | 26,660,162 | -0.45(-4.07%) |
May 12, 2021 | 11.09 | 11.51 | 10.91 | 10.99 | 21,232,988 | +0.05(+0.44%) |
May 11, 2021 | 10.68 | 11.14 | 10.57 | 10.94 | 14,892,311 | -0.15(-1.37%) |
May 10, 2021 | 11.46 | 11.75 | 11.09 | 11.10 | 20,999,896 | -0.23(-2.02%) |
May 07, 2021 | 10.85 | 11.34 | 10.73 | 11.33 | 21,128,628 | +0.37(+3.39%) |
May 06, 2021 | 11.07 | 11.26 | 10.71 | 10.95 | 20,929,650 | -0.19(-1.71%) |
May 05, 2021 | 10.98 | 11.29 | 10.73 | 11.14 | 21,800,532 | +0.36(+3.36%) |
May 04, 2021 | 10.62 | 10.83 | 10.43 | 10.78 | 21,502,398 | +0.18(+1.71%) |
May 03, 2021 | 10.64 | 10.75 | 10.35 | 10.60 | 45,133,760 | -0.12(-1.15%) |
Apr 30, 2021 | 10.95 | 11.32 | 10.73 | 10.73 | 21,673,320 | -0.45(-4.01%) |
Apr 29, 2021 | 11.47 | 11.49 | 10.97 | 11.17 | 17,211,790 | -0.02(-0.17%) |
Apr 28, 2021 | 10.60 | 11.29 | 10.60 | 11.19 | 23,125,486 | +0.68(+6.43%) |
Apr 27, 2021 | 10.34 | 10.54 | 10.25 | 10.52 | 18,136,744 | +0.25(+2.41%) |
Apr 26, 2021 | 10.06 | 10.45 | 10.04 | 10.27 | 13,146,515 | +0.10(+1.03%) |
Apr 23, 2021 | 9.925 | 10.24 | 9.840 | 10.16 | 15,650,970 | +0.32(+3.29%) |
Apr 22, 2021 | 9.964 | 10.07 | 9.725 | 9.840 | 15,876,403 | -0.10(-1.05%) |
Apr 21, 2021 | 9.306 | 10.02 | 9.240 | 9.944 | 22,726,534 | +0.31(+3.26%) |
Apr 20, 2021 | 10.10 | 10.11 | 9.459 | 9.630 | 20,767,198 | -0.50(-4.89%) |
Apr 19, 2021 | 10.06 | 10.26 | 9.925 | 10.13 | 17,714,390 | +0.10(+0.95%) |
Apr 16, 2021 | 10.40 | 10.44 | 10.02 | 10.03 | 17,692,890 | -0.30(-2.86%) |
Apr 15, 2021 | 10.56 | 10.59 | 10.27 | 10.33 | 21,936,328 | -0.24(-2.25%) |
Apr 14, 2021 | 10.34 | 10.92 | 10.34 | 10.56 | 22,699,022 | +0.31(+3.07%) |
Apr 13, 2021 | 10.33 | 10.45 | 10.22 | 10.25 | 14,304,033 | -0.01(-0.09%) |
Apr 12, 2021 | 10.53 | 10.70 | 10.18 | 10.26 | 17,136,022 | -0.13(-1.28%) |
Apr 09, 2021 | 10.37 | 10.69 | 10.34 | 10.39 | 17,982,642 | +0.01(+0.09%) |
Apr 08, 2021 | 10.31 | 10.39 | 10.13 | 10.38 | 17,245,786 | -0.04(-0.37%) |
Apr 07, 2021 | 10.60 | 10.65 | 10.27 | 10.42 | 19,863,472 | -0.19(-1.80%) |
Apr 06, 2021 | 10.74 | 11.05 | 10.55 | 10.61 | 24,210,788 | -0.05(-0.45%) |
Apr 05, 2021 | 11.10 | 11.12 | 10.48 | 10.66 | 29,344,072 | -0.57(-5.09%) |
Apr 01, 2021 | 10.45 | 11.34 | 10.36 | 11.23 | 55,358,792 | +1.06(+10.39%) |
Mar 31, 2021 | 10.48 | 10.48 | 10.13 | 10.17 | 18,983,628 | -0.29(-2.73%) |
Mar 30, 2021 | 10.27 | 10.58 | 10.11 | 10.46 | 17,306,632 | +0.08(+0.73%) |
Mar 29, 2021 | 10.48 | 10.64 | 10.14 | 10.38 | 21,847,020 | -0.18(-1.71%) |
Mar 26, 2021 | 10.36 | 10.60 | 10.23 | 10.56 | 28,216,594 | +0.53(+5.32%) |
Mar 25, 2021 | 9.630 | 10.10 | 9.363 | 10.03 | 23,789,864 | +0.09(+0.86%) |
Mar 24, 2021 | 9.992 | 10.29 | 9.906 | 9.944 | 25,618,980 | +0.26(+2.65%) |
Mar 23, 2021 | 9.792 | 10.07 | 9.602 | 9.687 | 37,906,824 | -0.63(-6.09%) |
Mar 22, 2021 | 10.46 | 10.46 | 10.11 | 10.32 | 21,003,230 | -0.18(-1.72%) |
Mar 19, 2021 | 10.23 | 10.65 | 10.06 | 10.50 | 44,725,172 | +0.32(+3.18%) |
Mar 18, 2021 | 11.00 | 11.04 | 10.10 | 10.17 | 31,191,292 | -0.93(-8.40%) |
Mar 17, 2021 | 10.87 | 11.16 | 10.71 | 11.11 | 22,276,120 | +0.19(+1.75%) |
Mar 16, 2021 | 11.19 | 11.29 | 10.78 | 10.92 | 22,622,450 | -0.56(-4.90%) |
Mar 15, 2021 | 11.67 | 11.71 | 11.32 | 11.48 | 20,471,738 | -0.14(-1.23%) |
Mar 12, 2021 | 11.85 | 11.94 | 11.56 | 11.62 | 19,571,560 | -0.30(-2.48%) |
Mar 11, 2021 | 11.77 | 12.18 | 11.60 | 11.92 | 19,680,572 | +0.28(+2.37%) |
Mar 10, 2021 | 11.41 | 11.74 | 11.33 | 11.64 | 26,476,872 | +0.21(+1.83%) |
Mar 09, 2021 | 11.80 | 11.91 | 11.35 | 11.43 | 29,435,044 | -0.36(-3.07%) |
Mar 08, 2021 | 12.48 | 12.54 | 11.56 | 11.79 | 34,629,032 | -0.57(-4.62%) |
Mar 05, 2021 | 12.38 | 12.66 | 11.73 | 12.36 | 51,260,992 | +0.59(+5.02%) |
Mar 04, 2021 | 11.12 | 12.03 | 10.93 | 11.77 | 52,641,404 | +0.70(+6.28%) |
Mar 03, 2021 | 10.89 | 11.47 | 10.78 | 11.08 | 24,338,128 | +0.38(+3.56%) |
Mar 02, 2021 | 10.60 | 11.17 | 10.56 | 10.70 | 21,351,106 | +0.03(+0.27%) |