Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.23 | 11.63 | 11.23 | 11.35 | 58,667 | +0.13(+1.18%) |
May 27, 2021 | 11.12 | 11.28 | 11.06 | 11.22 | 23,548 | +0.23(+2.09%) |
May 26, 2021 | 10.95 | 11.08 | 10.89 | 10.99 | 59,530 | +0.03(+0.25%) |
May 25, 2021 | 11.03 | 11.13 | 10.89 | 10.96 | 53,251 | +0.18(+1.64%) |
May 24, 2021 | 11.05 | 11.05 | 10.67 | 10.78 | 50,531 | -0.44(-3.89%) |
May 21, 2021 | 11.16 | 11.31 | 11.06 | 11.22 | 50,123 | +0.07(+0.67%) |
May 20, 2021 | 11.26 | 11.26 | 11.12 | 11.14 | 44,809 | -0.09(-0.83%) |
May 19, 2021 | 11.14 | 11.34 | 11.05 | 11.24 | 35,617 | -0.13(-1.14%) |
May 18, 2021 | 11.38 | 11.46 | 11.23 | 11.37 | 54,682 | +0.08(+0.74%) |
May 17, 2021 | 11.41 | 11.48 | 11.21 | 11.28 | 75,682 | -0.32(-2.80%) |
May 14, 2021 | 11.23 | 11.66 | 11.23 | 11.61 | 69,742 | +0.52(+4.69%) |
May 13, 2021 | 11.14 | 11.22 | 10.89 | 11.09 | 123,504 | -0.08(-0.75%) |
May 12, 2021 | 11.61 | 11.62 | 11.16 | 11.17 | 108,992 | -0.58(-4.98%) |
May 11, 2021 | 11.92 | 12.10 | 11.68 | 11.76 | 86,326 | -0.65(-5.24%) |
May 10, 2021 | 12.30 | 12.53 | 12.30 | 12.41 | 124,924 | -0.18(-1.40%) |
May 07, 2021 | 11.84 | 12.58 | 11.74 | 12.58 | 406,059 | +0.90(+7.71%) |
May 06, 2021 | 11.69 | 11.80 | 11.64 | 11.68 | 44,015 | -0.06(-0.48%) |
May 05, 2021 | 11.78 | 11.95 | 11.61 | 11.74 | 113,255 | -0.08(-0.71%) |
May 04, 2021 | 11.74 | 11.99 | 11.74 | 11.82 | 268,745 | +0.31(+2.66%) |
May 03, 2021 | 11.87 | 12.05 | 11.42 | 11.52 | 159,965 | -0.44(-3.65%) |
Apr 30, 2021 | 12.05 | 12.29 | 11.91 | 11.95 | 283,416 | -0.09(-0.77%) |
Apr 29, 2021 | 11.95 | 12.13 | 11.79 | 12.04 | 603,731 | +0.45(+3.84%) |
Apr 28, 2021 | 11.79 | 11.91 | 11.46 | 11.60 | 357,197 | +0.14(+1.22%) |
Apr 27, 2021 | 11.24 | 11.55 | 11.24 | 11.46 | 667,376 | +0.36(+3.26%) |
Apr 26, 2021 | 11.03 | 11.22 | 10.94 | 11.10 | 283,610 | +0.46(+4.28%) |
Apr 23, 2021 | 10.68 | 10.84 | 10.61 | 10.64 | 179,504 | -0.04(-0.35%) |
Apr 22, 2021 | 10.67 | 10.89 | 10.61 | 10.68 | 334,785 | +0.42(+4.07%) |
Apr 21, 2021 | 9.853 | 10.42 | 9.853 | 10.26 | 336,428 | +0.63(+6.56%) |
Apr 20, 2021 | 10.01 | 10.03 | 9.565 | 9.630 | 269,643 | -0.33(-3.26%) |
Apr 19, 2021 | 9.658 | 10.09 | 9.658 | 9.955 | 255,673 | +0.53(+5.62%) |
Apr 16, 2021 | 9.315 | 9.528 | 9.152 | 9.426 | 226,238 | +0.20(+2.22%) |
Apr 15, 2021 | 9.240 | 9.287 | 9.120 | 9.222 | 88,790 | +0.03(+0.30%) |
Apr 14, 2021 | 9.157 | 9.319 | 9.129 | 9.194 | 61,904 | +0.08(+0.92%) |
Apr 13, 2021 | 9.101 | 9.287 | 9.008 | 9.110 | 120,574 | +0.01(+0.10%) |
Apr 12, 2021 | 9.045 | 9.240 | 9.017 | 9.101 | 137,009 | +0.04(+0.41%) |
Apr 09, 2021 | 9.287 | 9.352 | 8.952 | 9.064 | 109,188 | -0.22(-2.40%) |
Apr 08, 2021 | 9.231 | 9.380 | 9.231 | 9.287 | 43,494 | -0.06(-0.60%) |
Apr 07, 2021 | 9.342 | 9.537 | 9.287 | 9.342 | 192,717 | -0.02(-0.20%) |
Apr 06, 2021 | 9.454 | 9.640 | 9.277 | 9.361 | 179,691 | -0.06(-0.59%) |
Apr 05, 2021 | 9.352 | 9.500 | 9.175 | 9.417 | 208,718 | +0.15(+1.60%) |
Apr 01, 2021 | 8.599 | 9.593 | 8.599 | 9.268 | 546,589 | +0.91(+10.89%) |
Mar 31, 2021 | 7.987 | 8.377 | 7.987 | 8.358 | 345,797 | +0.41(+5.14%) |
Mar 30, 2021 | 7.810 | 7.996 | 7.782 | 7.949 | 232,494 | +0.18(+2.27%) |
Mar 29, 2021 | 7.736 | 7.857 | 7.708 | 7.773 | 109,807 | +0.26(+3.46%) |
Mar 26, 2021 | 7.615 | 7.680 | 7.476 | 7.513 | 121,572 | -0.04(-0.49%) |
Mar 25, 2021 | 7.708 | 7.745 | 7.494 | 7.550 | 284,575 | -0.24(-3.10%) |
Mar 24, 2021 | 7.559 | 7.875 | 7.457 | 7.792 | 679,382 | +0.09(+1.21%) |
Mar 23, 2021 | 7.884 | 7.884 | 7.643 | 7.699 | 269,899 | -0.21(-2.70%) |
Mar 22, 2021 | 8.061 | 8.070 | 7.866 | 7.912 | 98,596 | -0.02(-0.23%) |
Mar 19, 2021 | 7.940 | 8.024 | 7.866 | 7.931 | 162,706 | +0.11(+1.43%) |
Mar 18, 2021 | 7.866 | 8.005 | 7.801 | 7.819 | 339,497 | -0.01(-0.12%) |
Mar 17, 2021 | 7.968 | 7.968 | 7.671 | 7.829 | 129,722 | -0.10(-1.29%) |
Mar 16, 2021 | 8.098 | 8.098 | 7.819 | 7.931 | 292,360 | -0.12(-1.50%) |
Mar 15, 2021 | 8.089 | 8.117 | 7.968 | 8.052 | 375,626 | +0.00(+0.00%) |
Mar 12, 2021 | 8.005 | 8.098 | 7.912 | 8.052 | 94,544 | +0.06(+0.70%) |
Mar 11, 2021 | 7.894 | 8.107 | 7.866 | 7.996 | 101,082 | +0.22(+2.87%) |
Mar 10, 2021 | 7.764 | 7.875 | 7.662 | 7.773 | 246,606 | -0.07(-0.95%) |
Mar 09, 2021 | 7.987 | 7.987 | 7.745 | 7.847 | 139,630 | -0.22(-2.76%) |
Mar 08, 2021 | 7.708 | 8.497 | 7.596 | 8.070 | 254,986 | +0.45(+5.85%) |
Mar 05, 2021 | 7.699 | 7.699 | 7.429 | 7.624 | 125,987 | -0.14(-1.79%) |
Mar 04, 2021 | 7.819 | 7.949 | 7.573 | 7.764 | 213,201 | +0.03(+0.36%) |
Mar 03, 2021 | 7.699 | 8.042 | 7.699 | 7.736 | 274,404 | +0.00(+0.00%) |
Mar 02, 2021 | 7.894 | 7.894 | 7.689 | 7.736 | 310,034 | -0.17(-2.12%) |