Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.46 | 10.71 | 10.46 | 10.59 | 13,003 | +0.09(+0.86%) |
May 27, 2021 | 10.26 | 10.71 | 10.26 | 10.50 | 165,804 | +0.20(+1.94%) |
May 26, 2021 | 10.26 | 10.35 | 10.26 | 10.30 | 34,345 | +0.00(+0.00%) |
May 25, 2021 | 10.27 | 10.38 | 10.27 | 10.30 | 18,335 | -0.04(-0.39%) |
May 24, 2021 | 10.40 | 10.50 | 10.26 | 10.34 | 42,531 | -0.16(-1.52%) |
May 21, 2021 | 10.43 | 10.63 | 10.40 | 10.50 | 20,634 | +0.00(+0.00%) |
May 20, 2021 | 10.29 | 10.58 | 10.29 | 10.50 | 27,063 | +0.25(+2.44%) |
May 19, 2021 | 10.40 | 10.45 | 10.15 | 10.25 | 83,046 | -0.28(-2.66%) |
May 18, 2021 | 10.50 | 10.57 | 10.36 | 10.53 | 23,071 | +0.02(+0.19%) |
May 17, 2021 | 10.32 | 10.51 | 10.18 | 10.51 | 30,164 | +0.09(+0.86%) |
May 14, 2021 | 10.20 | 10.42 | 10.20 | 10.42 | 73,140 | +0.16(+1.56%) |
May 13, 2021 | 10.20 | 10.31 | 10.15 | 10.26 | 212,947 | +0.06(+0.59%) |
May 12, 2021 | 10.34 | 10.38 | 10.17 | 10.20 | 389,648 | -0.20(-1.92%) |
May 11, 2021 | 10.42 | 10.60 | 10.32 | 10.40 | 72,704 | -0.10(-0.95%) |
May 10, 2021 | 10.90 | 11.03 | 10.47 | 10.50 | 223,416 | -0.35(-3.23%) |
May 07, 2021 | 11.06 | 11.12 | 10.80 | 10.85 | 924,752 | -0.29(-2.60%) |
May 06, 2021 | 10.96 | 11.14 | 10.81 | 11.14 | 994,497 | +0.12(+1.09%) |
May 05, 2021 | 10.91 | 11.03 | 10.82 | 11.02 | 199,726 | +0.05(+0.46%) |
May 04, 2021 | 10.92 | 11.10 | 10.92 | 10.97 | 94,631 | -0.04(-0.36%) |
May 03, 2021 | 11.67 | 11.67 | 11.00 | 11.01 | 56,016 | -0.27(-2.39%) |
Apr 30, 2021 | 11.11 | 11.50 | 10.90 | 11.28 | 40,700 | +0.21(+1.90%) |
Apr 29, 2021 | 10.90 | 11.07 | 10.90 | 11.07 | 49,555 | +0.09(+0.82%) |
Apr 28, 2021 | 10.88 | 11.00 | 10.85 | 10.98 | 81,540 | +0.11(+1.01%) |
Apr 27, 2021 | 11.14 | 11.14 | 10.86 | 10.87 | 151,777 | -0.18(-1.63%) |
Apr 26, 2021 | 10.98 | 11.19 | 10.97 | 11.05 | 139,115 | -0.01(-0.09%) |
Apr 23, 2021 | 10.97 | 11.10 | 10.96 | 11.06 | 65,500 | +0.06(+0.55%) |
Apr 22, 2021 | 11.12 | 11.12 | 11.00 | 11.00 | 25,421 | -0.10(-0.90%) |
Apr 21, 2021 | 10.98 | 11.19 | 10.98 | 11.10 | 34,280 | -0.01(-0.09%) |
Apr 20, 2021 | 10.97 | 11.12 | 10.82 | 11.11 | 75,096 | +0.19(+1.74%) |
Apr 19, 2021 | 10.99 | 11.08 | 10.84 | 10.92 | 32,634 | -0.15(-1.36%) |
Apr 16, 2021 | 11.10 | 11.28 | 11.02 | 11.07 | 25,600 | -0.15(-1.34%) |
Apr 15, 2021 | 11.49 | 11.49 | 11.14 | 11.22 | 27,181 | -0.07(-0.62%) |
Apr 14, 2021 | 11.29 | 11.35 | 11.13 | 11.29 | 33,733 | +0.01(+0.09%) |
Apr 13, 2021 | 11.10 | 11.34 | 11.10 | 11.28 | 41,913 | +0.21(+1.90%) |
Apr 12, 2021 | 11.44 | 11.73 | 10.93 | 11.07 | 200,336 | -0.47(-4.07%) |
Apr 09, 2021 | 11.85 | 11.91 | 11.48 | 11.54 | 22,200 | -0.31(-2.62%) |
Apr 08, 2021 | 11.63 | 12.06 | 11.46 | 11.85 | 17,840 | +0.28(+2.42%) |
Apr 07, 2021 | 11.71 | 11.89 | 11.57 | 11.57 | 52,647 | -0.33(-2.77%) |
Apr 06, 2021 | 11.50 | 12.25 | 11.45 | 11.90 | 49,568 | +0.37(+3.21%) |
Apr 05, 2021 | 11.14 | 11.60 | 11.14 | 11.53 | 135,551 | +0.39(+3.50%) |
Apr 01, 2021 | 11.08 | 11.22 | 10.98 | 11.14 | 206,700 | +0.14(+1.27%) |
Mar 31, 2021 | 11.01 | 11.20 | 10.95 | 11.00 | 343,860 | -0.04(-0.36%) |
Mar 30, 2021 | 10.86 | 11.17 | 10.85 | 11.04 | 204,960 | +0.10(+0.91%) |
Mar 29, 2021 | 10.80 | 10.94 | 10.68 | 10.94 | 263,323 | -0.01(-0.09%) |
Mar 26, 2021 | 10.91 | 11.20 | 10.83 | 10.95 | 443,600 | -0.07(-0.64%) |
Mar 25, 2021 | 11.10 | 11.15 | 10.82 | 11.02 | 744,363 | -0.37(-3.25%) |
Mar 24, 2021 | 11.78 | 11.79 | 11.18 | 11.39 | 572,388 | -0.51(-4.29%) |
Mar 23, 2021 | 12.08 | 12.13 | 11.82 | 11.90 | 141,374 | -0.42(-3.41%) |
Mar 22, 2021 | 12.23 | 12.40 | 12.13 | 12.32 | 15,101 | +0.07(+0.57%) |
Mar 19, 2021 | 12.50 | 12.53 | 12.25 | 12.25 | 31,700 | -0.35(-2.78%) |
Mar 18, 2021 | 12.71 | 12.92 | 12.53 | 12.60 | 15,110 | -0.14(-1.10%) |
Mar 17, 2021 | 12.50 | 12.75 | 12.00 | 12.74 | 85,399 | +0.16(+1.27%) |
Mar 16, 2021 | 12.53 | 12.96 | 12.43 | 12.58 | 54,935 | -0.02(-0.16%) |
Mar 15, 2021 | 13.64 | 13.77 | 12.52 | 12.60 | 69,694 | -0.50(-3.82%) |
Mar 12, 2021 | 12.33 | 13.50 | 12.14 | 13.10 | 70,400 | +0.72(+5.82%) |
Mar 11, 2021 | 12.31 | 12.54 | 12.00 | 12.38 | 89,951 | +0.13(+1.06%) |
Mar 10, 2021 | 12.01 | 12.50 | 11.82 | 12.25 | 79,149 | +0.25(+2.08%) |
Mar 09, 2021 | 11.78 | 12.00 | 11.51 | 12.00 | 100,040 | +0.50(+4.35%) |
Mar 08, 2021 | 11.75 | 11.95 | 11.50 | 11.50 | 88,194 | -0.25(-2.13%) |
Mar 05, 2021 | 12.40 | 12.41 | 11.27 | 11.75 | 565,900 | -0.75(-6.00%) |
Mar 04, 2021 | 13.07 | 13.07 | 12.35 | 12.50 | 390,947 | -0.57(-4.36%) |
Mar 03, 2021 | 13.20 | 13.20 | 12.78 | 13.07 | 265,507 | -0.23(-1.73%) |
Mar 02, 2021 | 13.85 | 13.99 | 13.27 | 13.30 | 214,102 | -0.67(-4.80%) |