Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.48 | 12.70 | 12.27 | 12.60 | 146,042 | +0.19(+1.54%) |
May 27, 2021 | 12.36 | 12.47 | 12.16 | 12.41 | 78,421 | +0.23(+1.87%) |
May 26, 2021 | 12.03 | 12.53 | 11.90 | 12.19 | 100,381 | +0.41(+3.48%) |
May 25, 2021 | 12.39 | 12.46 | 11.73 | 11.78 | 46,421 | -0.47(-3.87%) |
May 24, 2021 | 12.39 | 12.47 | 12.12 | 12.25 | 50,852 | +0.05(+0.45%) |
May 21, 2021 | 12.25 | 12.37 | 12.10 | 12.19 | 54,840 | -0.05(-0.45%) |
May 20, 2021 | 12.30 | 12.30 | 11.95 | 12.25 | 51,386 | -0.05(-0.44%) |
May 19, 2021 | 12.45 | 12.50 | 11.69 | 12.30 | 71,420 | +0.00(+0.00%) |
May 18, 2021 | 12.12 | 12.76 | 11.89 | 12.30 | 206,581 | +0.58(+4.98%) |
May 17, 2021 | 11.57 | 11.77 | 11.52 | 11.72 | 59,588 | +0.00(+0.00%) |
May 14, 2021 | 11.26 | 11.84 | 11.16 | 11.72 | 131,843 | +0.62(+5.58%) |
May 13, 2021 | 10.57 | 11.16 | 10.54 | 11.10 | 103,864 | +0.57(+5.36%) |
May 12, 2021 | 10.48 | 10.82 | 10.46 | 10.54 | 75,739 | +0.00(+0.00%) |
May 11, 2021 | 10.40 | 10.68 | 10.28 | 10.54 | 23,034 | -0.07(-0.69%) |
May 10, 2021 | 10.17 | 10.79 | 9.950 | 10.61 | 150,746 | +1.18(+12.46%) |
May 07, 2021 | 9.087 | 9.433 | 8.913 | 9.433 | 33,299 | +0.31(+3.40%) |
May 06, 2021 | 9.278 | 9.305 | 9.025 | 9.123 | 9,641 | -0.10(-1.09%) |
May 05, 2021 | 9.178 | 9.287 | 9.014 | 9.223 | 25,891 | +0.03(+0.30%) |
May 04, 2021 | 9.141 | 9.232 | 9.068 | 9.196 | 36,679 | -0.03(-0.30%) |
May 03, 2021 | 9.433 | 9.469 | 9.196 | 9.223 | 31,807 | -0.16(-1.75%) |
Apr 30, 2021 | 9.232 | 9.433 | 9.223 | 9.387 | 31,929 | +0.10(+1.08%) |
Apr 29, 2021 | 9.141 | 9.392 | 9.141 | 9.287 | 34,931 | +0.12(+1.29%) |
Apr 28, 2021 | 9.105 | 9.178 | 9.068 | 9.169 | 15,738 | -0.02(-0.20%) |
Apr 27, 2021 | 9.023 | 9.344 | 9.023 | 9.187 | 14,848 | +0.18(+2.02%) |
Apr 26, 2021 | 8.995 | 9.159 | 8.968 | 9.005 | 25,385 | +0.01(+0.10%) |
Apr 23, 2021 | 8.932 | 9.155 | 8.831 | 8.995 | 34,343 | +0.09(+1.02%) |
Apr 22, 2021 | 8.959 | 9.077 | 8.872 | 8.904 | 36,046 | -0.07(-0.81%) |
Apr 21, 2021 | 8.704 | 9.150 | 8.676 | 8.977 | 23,724 | +0.16(+1.86%) |
Apr 20, 2021 | 8.868 | 8.877 | 8.558 | 8.813 | 28,952 | -0.07(-0.82%) |
Apr 19, 2021 | 8.895 | 8.995 | 8.704 | 8.886 | 62,824 | -0.03(-0.31%) |
Apr 16, 2021 | 8.977 | 9.087 | 8.640 | 8.913 | 134,191 | -0.17(-1.91%) |
Apr 15, 2021 | 9.187 | 9.241 | 9.014 | 9.087 | 31,001 | +0.02(+0.20%) |
Apr 14, 2021 | 9.114 | 9.214 | 9.014 | 9.068 | 37,455 | -0.05(-0.50%) |
Apr 13, 2021 | 8.959 | 9.223 | 8.868 | 9.114 | 59,432 | -0.04(-0.40%) |
Apr 12, 2021 | 9.223 | 9.387 | 8.949 | 9.150 | 41,963 | -0.16(-1.76%) |
Apr 09, 2021 | 9.460 | 9.875 | 9.287 | 9.314 | 113,892 | -0.25(-2.57%) |
Apr 08, 2021 | 9.652 | 9.661 | 9.242 | 9.560 | 50,337 | -0.01(-0.10%) |
Apr 07, 2021 | 9.615 | 9.770 | 9.469 | 9.570 | 54,373 | -0.02(-0.19%) |
Apr 06, 2021 | 9.579 | 9.615 | 9.524 | 9.588 | 23,513 | -0.07(-0.75%) |
Apr 05, 2021 | 9.861 | 9.898 | 9.524 | 9.661 | 69,469 | -0.37(-3.72%) |
Apr 01, 2021 | 9.743 | 10.03 | 9.469 | 10.03 | 64,517 | +0.26(+2.61%) |
Mar 31, 2021 | 9.597 | 9.779 | 9.351 | 9.779 | 84,001 | +0.21(+2.19%) |
Mar 30, 2021 | 9.032 | 9.570 | 9.005 | 9.570 | 76,431 | +0.39(+4.27%) |
Mar 29, 2021 | 9.169 | 9.323 | 8.831 | 9.178 | 88,895 | -0.20(-2.14%) |
Mar 26, 2021 | 9.433 | 9.442 | 9.018 | 9.378 | 142,968 | -0.05(-0.58%) |
Mar 25, 2021 | 9.251 | 9.624 | 9.059 | 9.433 | 93,490 | +0.15(+1.67%) |
Mar 24, 2021 | 9.952 | 9.980 | 9.214 | 9.278 | 155,118 | -0.69(-6.95%) |
Mar 23, 2021 | 11.39 | 11.40 | 9.797 | 9.971 | 200,776 | -0.85(-7.84%) |
Mar 22, 2021 | 10.29 | 10.99 | 10.04 | 10.82 | 218,454 | +0.77(+7.71%) |
Mar 19, 2021 | 10.94 | 10.94 | 10.04 | 10.04 | 210,667 | -0.89(-8.17%) |
Mar 18, 2021 | 10.57 | 11.01 | 10.54 | 10.94 | 376,689 | +0.23(+2.13%) |
Mar 17, 2021 | 9.652 | 10.99 | 9.387 | 10.71 | 473,843 | +1.17(+12.23%) |
Mar 16, 2021 | 9.406 | 9.697 | 9.191 | 9.542 | 93,360 | -0.22(-2.24%) |
Mar 15, 2021 | 9.460 | 9.807 | 9.333 | 9.761 | 97,294 | +0.15(+1.61%) |
Mar 12, 2021 | 9.424 | 9.661 | 9.369 | 9.606 | 73,294 | +0.05(+0.57%) |
Mar 11, 2021 | 9.296 | 9.570 | 9.251 | 9.551 | 110,118 | +0.17(+1.85%) |
Mar 10, 2021 | 9.150 | 9.478 | 8.804 | 9.378 | 213,979 | -0.20(-2.09%) |
Mar 09, 2021 | 9.533 | 9.752 | 9.314 | 9.579 | 35,729 | +0.05(+0.48%) |
Mar 08, 2021 | 9.478 | 9.788 | 9.460 | 9.533 | 47,867 | +0.05(+0.58%) |
Mar 05, 2021 | 9.314 | 9.606 | 9.178 | 9.478 | 48,497 | +0.17(+1.86%) |
Mar 04, 2021 | 9.597 | 9.597 | 9.178 | 9.305 | 54,075 | -0.28(-2.95%) |
Mar 03, 2021 | 9.624 | 10.03 | 9.519 | 9.588 | 92,896 | +0.02(+0.19%) |
Mar 02, 2021 | 9.843 | 9.843 | 9.442 | 9.570 | 41,558 | -0.18(-1.87%) |