Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.95 | 11.95 | 11.39 | 11.53 | 93,983 | -0.32(-2.72%) |
May 27, 2021 | 11.79 | 11.85 | 11.50 | 11.85 | 106,488 | +0.20(+1.72%) |
May 26, 2021 | 11.72 | 11.75 | 11.23 | 11.65 | 114,850 | -0.04(-0.34%) |
May 25, 2021 | 11.31 | 11.94 | 11.31 | 11.69 | 134,776 | +0.14(+1.21%) |
May 24, 2021 | 11.79 | 11.88 | 11.45 | 11.55 | 82,276 | -0.02(-0.20%) |
May 21, 2021 | 12.00 | 12.00 | 11.55 | 11.57 | 92,459 | -0.36(-3.02%) |
May 20, 2021 | 11.69 | 11.93 | 11.35 | 11.93 | 284,076 | +0.42(+3.68%) |
May 19, 2021 | 11.40 | 11.65 | 11.10 | 11.51 | 119,700 | -0.14(-1.20%) |
May 18, 2021 | 11.52 | 11.72 | 11.23 | 11.65 | 161,375 | +0.31(+2.73%) |
May 17, 2021 | 11.50 | 11.52 | 11.16 | 11.34 | 97,216 | +0.01(+0.09%) |
May 14, 2021 | 10.77 | 11.47 | 10.53 | 11.33 | 99,599 | +0.15(+1.34%) |
May 13, 2021 | 10.90 | 11.99 | 10.66 | 11.18 | 213,369 | -0.12(-1.06%) |
May 12, 2021 | 11.20 | 11.32 | 10.79 | 11.30 | 157,058 | +0.14(+1.25%) |
May 11, 2021 | 11.00 | 11.50 | 10.84 | 11.16 | 192,217 | +0.11(+1.00%) |
May 10, 2021 | 11.79 | 11.87 | 11.00 | 11.05 | 132,964 | -0.31(-2.73%) |
May 07, 2021 | 11.29 | 11.41 | 11.10 | 11.36 | 128,605 | +0.07(+0.59%) |
May 06, 2021 | 11.30 | 11.40 | 10.76 | 11.29 | 163,610 | +0.09(+0.80%) |
May 05, 2021 | 10.47 | 11.40 | 10.47 | 11.20 | 85,587 | +0.03(+0.26%) |
May 04, 2021 | 11.70 | 11.72 | 10.67 | 11.18 | 301,053 | -0.54(-4.65%) |
May 03, 2021 | 11.26 | 11.80 | 11.20 | 11.72 | 298,071 | +0.63(+5.68%) |
Apr 30, 2021 | 10.78 | 11.25 | 10.73 | 11.09 | 95,000 | +0.24(+2.21%) |
Apr 29, 2021 | 11.08 | 11.22 | 10.61 | 10.85 | 130,573 | -0.23(-2.09%) |
Apr 28, 2021 | 10.46 | 11.10 | 10.39 | 11.08 | 179,737 | +0.60(+5.74%) |
Apr 27, 2021 | 10.00 | 10.68 | 10.00 | 10.48 | 90,880 | +0.20(+1.95%) |
Apr 26, 2021 | 10.20 | 10.50 | 10.20 | 10.28 | 83,983 | -0.19(-1.81%) |
Apr 23, 2021 | 9.985 | 10.70 | 9.910 | 10.47 | 123,500 | +0.27(+2.65%) |
Apr 22, 2021 | 10.13 | 10.46 | 9.850 | 10.20 | 175,340 | +0.05(+0.49%) |
Apr 21, 2021 | 9.300 | 10.31 | 9.300 | 10.15 | 213,470 | +0.20(+2.01%) |
Apr 20, 2021 | 10.30 | 10.47 | 9.572 | 9.950 | 205,795 | -0.19(-1.87%) |
Apr 19, 2021 | 9.980 | 10.37 | 9.847 | 10.14 | 194,032 | +0.12(+1.20%) |
Apr 16, 2021 | 10.27 | 10.27 | 9.460 | 10.02 | 116,200 | +0.00(+0.00%) |
Apr 15, 2021 | 10.55 | 10.69 | 9.900 | 10.02 | 113,508 | -0.56(-5.28%) |
Apr 14, 2021 | 9.325 | 10.71 | 9.300 | 10.58 | 489,813 | +0.99(+10.31%) |
Apr 13, 2021 | 9.760 | 9.880 | 9.420 | 9.590 | 345,081 | -0.21(-2.14%) |
Apr 12, 2021 | 10.00 | 10.10 | 9.650 | 9.800 | 225,915 | -0.31(-3.07%) |
Apr 09, 2021 | 10.84 | 10.84 | 10.00 | 10.11 | 88,000 | -0.24(-2.32%) |
Apr 08, 2021 | 10.27 | 10.59 | 10.26 | 10.35 | 75,321 | +0.20(+1.97%) |
Apr 07, 2021 | 11.34 | 11.34 | 10.15 | 10.15 | 186,008 | -0.96(-8.67%) |
Apr 06, 2021 | 10.01 | 11.15 | 9.850 | 11.11 | 649,879 | +1.07(+10.70%) |
Apr 05, 2021 | 10.15 | 10.54 | 9.800 | 10.04 | 486,404 | +0.20(+2.05%) |
Apr 01, 2021 | 10.50 | 10.69 | 9.836 | 9.839 | 320,500 | -0.34(-3.35%) |
Mar 31, 2021 | 9.250 | 10.32 | 9.250 | 10.18 | 374,468 | +0.90(+9.69%) |
Mar 30, 2021 | 9.530 | 9.580 | 8.930 | 9.281 | 711,616 | -0.24(-2.51%) |
Mar 29, 2021 | 10.50 | 10.70 | 9.488 | 9.520 | 464,014 | -0.98(-9.33%) |
Mar 26, 2021 | 11.11 | 11.11 | 10.00 | 10.50 | 313,300 | -0.26(-2.37%) |
Mar 25, 2021 | 10.00 | 10.93 | 9.721 | 10.76 | 466,154 | +0.40(+3.81%) |
Mar 24, 2021 | 10.68 | 10.75 | 10.24 | 10.36 | 295,493 | -0.34(-3.18%) |
Mar 23, 2021 | 10.90 | 11.00 | 9.930 | 10.70 | 1,021,871 | -0.33(-2.99%) |
Mar 22, 2021 | 11.73 | 12.12 | 10.99 | 11.03 | 504,149 | -0.25(-2.22%) |
Mar 19, 2021 | 11.88 | 12.12 | 11.03 | 11.28 | 273,300 | -0.28(-2.41%) |
Mar 18, 2021 | 11.71 | 12.38 | 11.28 | 11.56 | 522,336 | +0.12(+1.03%) |
Mar 17, 2021 | 11.62 | 11.65 | 11.14 | 11.44 | 337,227 | -0.18(-1.55%) |
Mar 16, 2021 | 12.32 | 12.40 | 11.43 | 11.62 | 252,482 | -0.38(-3.17%) |
Mar 15, 2021 | 11.88 | 12.51 | 11.50 | 12.00 | 549,021 | +0.44(+3.81%) |
Mar 12, 2021 | 11.53 | 11.77 | 11.25 | 11.56 | 549,300 | -0.04(-0.34%) |
Mar 11, 2021 | 11.80 | 11.87 | 11.15 | 11.60 | 684,897 | +0.26(+2.29%) |
Mar 10, 2021 | 12.16 | 12.16 | 11.12 | 11.34 | 773,367 | -0.59(-4.95%) |
Mar 09, 2021 | 11.90 | 12.42 | 11.80 | 11.93 | 275,400 | +0.26(+2.25%) |
Mar 08, 2021 | 12.34 | 12.57 | 11.61 | 11.67 | 452,024 | -0.59(-4.79%) |
Mar 05, 2021 | 12.90 | 13.00 | 11.26 | 12.26 | 1,065,800 | -0.84(-6.45%) |
Mar 04, 2021 | 13.41 | 13.80 | 11.49 | 13.10 | 953,733 | -0.38(-2.79%) |
Mar 03, 2021 | 13.70 | 14.03 | 13.40 | 13.48 | 338,805 | -0.21(-1.56%) |
Mar 02, 2021 | 13.55 | 13.87 | 13.47 | 13.69 | 243,420 | +0.26(+1.94%) |