Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 10.49 | 10.60 | 10.40 | 10.45 | 196,841 | -0.13(-1.23%) |
May 28, 2021 | 10.30 | 10.77 | 10.29 | 10.58 | 412,020 | +0.35(+3.42%) |
May 27, 2021 | 10.28 | 10.31 | 9.970 | 10.23 | 120,436 | +0.09(+0.89%) |
May 26, 2021 | 9.860 | 10.18 | 9.800 | 10.14 | 489,090 | +0.40(+4.11%) |
May 25, 2021 | 9.550 | 9.940 | 9.550 | 9.740 | 158,076 | +0.23(+2.42%) |
May 21, 2021 | 9.510 | 9.510 | 9.510 | 0 | +0.02(+0.21%) | |
May 20, 2021 | 9.460 | 9.590 | 9.380 | 9.490 | 69,470 | +0.01(+0.11%) |
May 19, 2021 | 9.410 | 9.480 | 9.280 | 9.480 | 94,099 | -0.14(-1.46%) |
May 18, 2021 | 9.470 | 9.740 | 9.430 | 9.620 | 223,452 | +0.14(+1.48%) |
May 17, 2021 | 9.350 | 9.540 | 9.290 | 9.480 | 97,394 | +0.15(+1.61%) |
May 14, 2021 | 9.180 | 9.410 | 9.130 | 9.330 | 142,289 | +0.21(+2.30%) |
May 13, 2021 | 9.400 | 9.600 | 9.000 | 9.120 | 202,290 | -0.22(-2.36%) |
May 12, 2021 | 9.710 | 9.800 | 9.340 | 9.340 | 260,954 | -0.44(-4.50%) |
May 11, 2021 | 9.460 | 9.850 | 9.400 | 9.780 | 229,481 | -0.10(-1.01%) |
May 10, 2021 | 10.38 | 10.38 | 9.850 | 9.880 | 186,795 | -0.51(-4.91%) |
May 07, 2021 | 10.03 | 10.56 | 10.02 | 10.39 | 208,898 | +0.49(+4.95%) |
May 06, 2021 | 10.25 | 10.25 | 9.770 | 9.900 | 279,992 | -0.45(-4.35%) |
May 05, 2021 | 10.33 | 10.50 | 10.27 | 10.35 | 198,847 | +0.02(+0.19%) |
May 04, 2021 | 10.38 | 10.41 | 10.09 | 10.33 | 249,764 | -0.14(-1.34%) |
May 03, 2021 | 10.88 | 10.88 | 10.46 | 10.47 | 200,818 | -0.38(-3.50%) |
Apr 30, 2021 | 10.85 | 11.08 | 10.76 | 10.85 | 115,457 | -0.08(-0.73%) |
Apr 29, 2021 | 11.17 | 11.18 | 10.71 | 10.93 | 190,326 | -0.24(-2.15%) |
Apr 28, 2021 | 10.80 | 11.21 | 10.69 | 11.17 | 259,192 | +0.41(+3.81%) |
Apr 27, 2021 | 10.96 | 11.05 | 10.72 | 10.76 | 118,169 | -0.10(-0.92%) |
Apr 26, 2021 | 10.80 | 10.92 | 10.69 | 10.86 | 106,404 | +0.10(+0.93%) |
Apr 23, 2021 | 10.58 | 10.83 | 10.50 | 10.76 | 150,463 | +0.23(+2.18%) |
Apr 22, 2021 | 10.68 | 10.78 | 10.44 | 10.53 | 178,379 | -0.10(-0.94%) |
Apr 21, 2021 | 10.24 | 10.63 | 10.10 | 10.63 | 193,600 | +0.36(+3.51%) |
Apr 20, 2021 | 10.90 | 11.00 | 10.21 | 10.27 | 405,866 | -0.53(-4.91%) |
Apr 19, 2021 | 10.73 | 11.09 | 10.62 | 10.80 | 184,731 | +0.03(+0.28%) |
Apr 16, 2021 | 10.63 | 10.80 | 10.45 | 10.77 | 240,839 | +0.12(+1.13%) |
Apr 15, 2021 | 10.88 | 11.04 | 10.62 | 10.65 | 259,538 | -0.17(-1.57%) |
Apr 14, 2021 | 11.12 | 11.14 | 10.80 | 10.82 | 295,347 | -0.33(-2.96%) |
Apr 13, 2021 | 10.78 | 11.25 | 10.78 | 11.15 | 247,371 | +0.11(+1.00%) |
Apr 12, 2021 | 11.41 | 11.42 | 10.97 | 11.04 | 398,259 | -0.63(-5.40%) |
Apr 09, 2021 | 11.62 | 11.88 | 11.50 | 11.67 | 226,845 | -0.03(-0.26%) |
Apr 08, 2021 | 11.69 | 11.80 | 11.46 | 11.70 | 177,949 | +0.09(+0.78%) |
Apr 07, 2021 | 12.05 | 12.06 | 11.60 | 11.61 | 299,880 | -0.45(-3.73%) |
Apr 06, 2021 | 12.22 | 12.29 | 12.02 | 12.06 | 113,781 | -0.23(-1.87%) |
Apr 05, 2021 | 12.49 | 12.49 | 12.15 | 12.29 | 179,626 | +0.02(+0.16%) |
Apr 01, 2021 | 12.27 | 12.27 | 12.27 | 0 | +0.04(+0.33%) | |
Mar 31, 2021 | 12.23 | 12.49 | 12.19 | 12.23 | 945,259 | +0.22(+1.83%) |
Mar 30, 2021 | 11.77 | 12.02 | 11.61 | 12.01 | 174,983 | +0.20(+1.69%) |
Mar 29, 2021 | 12.05 | 12.33 | 11.78 | 11.81 | 241,543 | -0.22(-1.83%) |
Mar 26, 2021 | 12.41 | 12.41 | 11.78 | 12.03 | 409,169 | -0.25(-2.04%) |
Mar 25, 2021 | 11.71 | 12.31 | 11.66 | 12.28 | 603,416 | +0.31(+2.59%) |
Mar 24, 2021 | 12.47 | 12.47 | 11.97 | 11.97 | 294,508 | -0.40(-3.23%) |
Mar 23, 2021 | 12.58 | 12.74 | 12.25 | 12.37 | 438,926 | -0.30(-2.37%) |
Mar 22, 2021 | 13.00 | 13.04 | 12.59 | 12.67 | 256,552 | -0.29(-2.24%) |
Mar 19, 2021 | 12.89 | 13.13 | 12.73 | 12.96 | 352,620 | +0.12(+0.93%) |
Mar 18, 2021 | 13.36 | 13.56 | 12.79 | 12.84 | 526,436 | -0.49(-3.68%) |
Mar 17, 2021 | 12.96 | 13.47 | 12.82 | 13.33 | 377,697 | +0.12(+0.91%) |
Mar 16, 2021 | 14.11 | 14.12 | 13.05 | 13.21 | 414,570 | -0.78(-5.58%) |
Mar 15, 2021 | 13.41 | 14.15 | 13.30 | 13.99 | 476,683 | +0.74(+5.58%) |
Mar 12, 2021 | 12.84 | 13.40 | 12.72 | 13.25 | 548,143 | +0.04(+0.30%) |
Mar 11, 2021 | 12.57 | 13.22 | 12.49 | 13.21 | 531,994 | +0.92(+7.49%) |
Mar 10, 2021 | 12.95 | 13.01 | 12.10 | 12.29 | 867,911 | -0.24(-1.92%) |
Mar 09, 2021 | 11.89 | 12.61 | 11.89 | 12.53 | 467,819 | +0.79(+6.73%) |
Mar 08, 2021 | 11.66 | 12.15 | 11.45 | 11.74 | 597,674 | +0.09(+0.77%) |
Mar 05, 2021 | 12.05 | 12.05 | 10.66 | 11.65 | 931,191 | -0.33(-2.75%) |
Mar 04, 2021 | 12.60 | 12.75 | 11.64 | 11.98 | 858,382 | -0.74(-5.82%) |
Mar 03, 2021 | 13.31 | 13.37 | 12.63 | 12.72 | 314,671 | -0.43(-3.27%) |
Mar 02, 2021 | 13.41 | 14.10 | 13.10 | 13.15 | 723,201 | -0.12(-0.90%) |