Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.87 | 11.01 | 10.82 | 10.96 | 6,678,453 | +0.03(+0.25%) |
May 27, 2021 | 11.03 | 11.11 | 10.91 | 10.93 | 5,930,206 | -0.12(-1.07%) |
May 26, 2021 | 11.12 | 11.24 | 10.96 | 11.05 | 9,329,605 | +0.08(+0.74%) |
May 25, 2021 | 10.94 | 11.09 | 10.77 | 10.97 | 11,716,734 | +0.16(+1.51%) |
May 24, 2021 | 10.93 | 10.98 | 10.73 | 10.81 | 6,766,213 | -0.08(-0.75%) |
May 21, 2021 | 11.01 | 11.06 | 10.86 | 10.89 | 9,457,703 | -0.11(-0.99%) |
May 20, 2021 | 10.92 | 11.18 | 10.88 | 11.00 | 8,736,327 | +0.26(+2.45%) |
May 19, 2021 | 11.00 | 11.34 | 10.62 | 10.73 | 13,953,151 | -0.06(-0.59%) |
May 18, 2021 | 10.81 | 10.93 | 10.64 | 10.80 | 8,302,881 | +0.18(+1.70%) |
May 17, 2021 | 10.25 | 10.73 | 10.24 | 10.62 | 8,981,288 | +0.46(+4.55%) |
May 14, 2021 | 9.902 | 10.18 | 9.847 | 10.15 | 5,647,364 | +0.55(+5.75%) |
May 13, 2021 | 9.540 | 9.702 | 9.467 | 9.603 | 3,859,549 | +0.04(+0.38%) |
May 12, 2021 | 9.684 | 9.748 | 9.494 | 9.567 | 5,203,380 | -0.03(-0.28%) |
May 11, 2021 | 9.349 | 9.605 | 9.268 | 9.594 | 6,893,841 | +0.22(+2.32%) |
May 10, 2021 | 9.784 | 9.820 | 9.335 | 9.377 | 7,553,791 | -0.11(-1.14%) |
May 07, 2021 | 9.386 | 9.612 | 9.241 | 9.485 | 7,837,090 | +0.47(+5.22%) |
May 06, 2021 | 8.761 | 9.150 | 8.746 | 9.015 | 7,494,004 | +0.23(+2.57%) |
May 05, 2021 | 8.806 | 8.825 | 8.689 | 8.788 | 2,642,290 | +0.10(+1.15%) |
May 04, 2021 | 8.852 | 9.006 | 8.589 | 8.689 | 5,769,317 | -0.18(-2.04%) |
May 03, 2021 | 8.743 | 8.933 | 8.725 | 8.870 | 4,964,252 | +0.38(+4.48%) |
Apr 30, 2021 | 8.499 | 8.625 | 8.462 | 8.490 | 3,607,870 | -0.04(-0.42%) |
Apr 29, 2021 | 8.535 | 8.562 | 8.390 | 8.526 | 3,731,627 | -0.16(-1.88%) |
Apr 28, 2021 | 8.544 | 8.734 | 8.508 | 8.689 | 4,841,086 | +0.01(+0.10%) |
Apr 27, 2021 | 9.150 | 9.150 | 8.662 | 8.680 | 6,901,343 | -0.39(-4.29%) |
Apr 26, 2021 | 9.069 | 9.087 | 8.942 | 9.069 | 3,637,922 | +0.09(+1.01%) |
Apr 23, 2021 | 9.150 | 9.227 | 8.920 | 8.978 | 4,037,447 | -0.05(-0.50%) |
Apr 22, 2021 | 9.196 | 9.250 | 8.933 | 9.024 | 5,690,873 | -0.25(-2.73%) |
Apr 21, 2021 | 9.087 | 9.313 | 9.006 | 9.277 | 4,257,209 | +0.27(+3.02%) |
Apr 20, 2021 | 8.888 | 9.087 | 8.834 | 9.006 | 4,780,506 | +0.07(+0.81%) |
Apr 19, 2021 | 8.996 | 9.105 | 8.815 | 8.933 | 2,921,043 | -0.18(-1.99%) |
Apr 16, 2021 | 9.114 | 9.132 | 9.006 | 9.114 | 6,712,248 | +0.16(+1.82%) |
Apr 15, 2021 | 8.580 | 9.042 | 8.544 | 8.951 | 6,316,743 | +0.48(+5.66%) |
Apr 14, 2021 | 8.544 | 8.634 | 8.390 | 8.472 | 7,060,457 | -0.11(-1.27%) |
Apr 13, 2021 | 8.517 | 8.698 | 8.444 | 8.580 | 7,105,390 | +0.01(+0.11%) |
Apr 12, 2021 | 8.861 | 8.861 | 8.512 | 8.571 | 4,867,391 | -0.37(-4.15%) |
Apr 09, 2021 | 8.861 | 9.015 | 8.815 | 8.942 | 3,020,296 | -0.14(-1.59%) |
Apr 08, 2021 | 9.196 | 9.223 | 9.078 | 9.087 | 6,256,134 | -0.05(-0.59%) |
Apr 07, 2021 | 9.168 | 9.196 | 9.060 | 9.141 | 5,896,147 | -0.12(-1.27%) |
Apr 06, 2021 | 9.358 | 9.404 | 9.078 | 9.259 | 7,462,076 | -0.01(-0.10%) |
Apr 05, 2021 | 9.214 | 9.422 | 9.114 | 9.268 | 5,133,542 | +0.09(+0.99%) |
Apr 01, 2021 | 9.006 | 9.232 | 8.942 | 9.177 | 7,986,615 | +0.59(+6.85%) |
Mar 31, 2021 | 8.327 | 8.707 | 8.290 | 8.589 | 6,900,062 | +0.17(+2.04%) |
Mar 30, 2021 | 8.462 | 8.539 | 8.290 | 8.417 | 6,553,982 | -0.41(-4.62%) |
Mar 29, 2021 | 8.435 | 8.825 | 8.390 | 8.825 | 6,498,354 | +0.35(+4.17%) |
Mar 26, 2021 | 8.218 | 8.526 | 8.218 | 8.472 | 6,775,115 | +0.19(+2.30%) |
Mar 25, 2021 | 8.191 | 8.318 | 8.155 | 8.281 | 5,603,667 | +0.12(+1.44%) |
Mar 24, 2021 | 8.281 | 8.336 | 8.155 | 8.164 | 6,979,736 | -0.17(-2.06%) |
Mar 23, 2021 | 8.734 | 8.743 | 8.327 | 8.336 | 9,862,425 | -0.50(-5.64%) |
Mar 22, 2021 | 9.159 | 9.349 | 8.815 | 8.834 | 9,450,901 | -0.25(-2.79%) |
Mar 19, 2021 | 8.662 | 9.168 | 8.653 | 9.087 | 18,464,400 | +0.26(+2.97%) |
Mar 18, 2021 | 8.643 | 8.915 | 8.589 | 8.825 | 9,952,016 | +0.05(+0.52%) |
Mar 17, 2021 | 8.562 | 8.888 | 8.381 | 8.779 | 9,474,011 | +0.10(+1.15%) |
Mar 16, 2021 | 8.653 | 8.743 | 8.548 | 8.680 | 7,079,583 | +0.05(+0.63%) |
Mar 15, 2021 | 8.462 | 8.680 | 8.390 | 8.625 | 13,342,067 | +0.19(+2.25%) |
Mar 12, 2021 | 8.318 | 8.499 | 8.309 | 8.435 | 3,818,902 | -0.14(-1.58%) |
Mar 11, 2021 | 8.653 | 8.779 | 8.417 | 8.571 | 8,986,964 | +0.33(+3.99%) |
Mar 10, 2021 | 8.446 | 8.463 | 8.216 | 8.242 | 9,172,197 | -0.27(-3.22%) |
Mar 09, 2021 | 8.622 | 8.799 | 8.481 | 8.516 | 6,928,703 | +0.11(+1.37%) |
Mar 08, 2021 | 8.003 | 8.463 | 7.959 | 8.401 | 12,068,566 | +0.11(+1.39%) |
Mar 05, 2021 | 7.968 | 8.437 | 7.756 | 8.286 | 9,860,408 | +0.38(+4.81%) |
Mar 04, 2021 | 7.720 | 8.092 | 7.570 | 7.906 | 11,989,810 | +0.34(+4.56%) |
Mar 03, 2021 | 7.455 | 7.605 | 7.278 | 7.561 | 6,573,699 | -0.08(-1.04%) |
Mar 02, 2021 | 7.358 | 7.720 | 7.358 | 7.641 | 10,173,129 | +0.42(+5.88%) |