Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.57 | 11.60 | 11.29 | 11.44 | 607,533 | +0.02(+0.18%) |
May 27, 2021 | 11.47 | 11.59 | 11.37 | 11.42 | 840,976 | +0.04(+0.35%) |
May 26, 2021 | 11.11 | 11.43 | 11.10 | 11.38 | 959,179 | +0.28(+2.52%) |
May 25, 2021 | 11.32 | 11.47 | 11.10 | 11.10 | 703,301 | -0.22(-1.94%) |
May 24, 2021 | 11.49 | 11.57 | 11.24 | 11.32 | 821,018 | -0.04(-0.35%) |
May 21, 2021 | 11.80 | 12.02 | 11.34 | 11.36 | 1,842,563 | -0.38(-3.24%) |
May 20, 2021 | 11.00 | 11.76 | 10.88 | 11.74 | 2,123,857 | +0.88(+8.10%) |
May 19, 2021 | 10.32 | 10.90 | 10.31 | 10.86 | 1,659,360 | +0.32(+3.04%) |
May 18, 2021 | 10.21 | 10.62 | 10.20 | 10.54 | 1,514,176 | +0.35(+3.43%) |
May 17, 2021 | 10.00 | 10.22 | 9.900 | 10.19 | 791,410 | +0.05(+0.49%) |
May 14, 2021 | 9.930 | 10.23 | 9.820 | 10.14 | 907,927 | +0.34(+3.47%) |
May 13, 2021 | 9.860 | 10.10 | 9.430 | 9.800 | 1,317,011 | +0.01(+0.10%) |
May 12, 2021 | 10.07 | 10.22 | 9.720 | 9.790 | 1,479,018 | -0.43(-4.21%) |
May 11, 2021 | 10.13 | 10.48 | 9.955 | 10.22 | 1,859,608 | -0.41(-3.86%) |
May 10, 2021 | 11.20 | 11.47 | 10.63 | 10.63 | 1,626,323 | -0.79(-6.92%) |
May 07, 2021 | 11.01 | 11.52 | 11.01 | 11.42 | 991,291 | +0.33(+2.98%) |
May 06, 2021 | 10.89 | 11.09 | 10.75 | 11.09 | 1,509,921 | +0.14(+1.28%) |
May 05, 2021 | 11.11 | 11.11 | 10.73 | 10.95 | 1,140,295 | +0.09(+0.83%) |
May 04, 2021 | 11.11 | 11.31 | 10.73 | 10.86 | 1,491,117 | -0.48(-4.23%) |
May 03, 2021 | 11.58 | 11.71 | 11.19 | 11.34 | 2,400,462 | -0.04(-0.35%) |
Apr 30, 2021 | 11.83 | 12.02 | 11.25 | 11.38 | 2,706,400 | -0.63(-5.25%) |
Apr 29, 2021 | 10.81 | 12.06 | 10.80 | 12.01 | 5,155,146 | +1.32(+12.35%) |
Apr 28, 2021 | 10.38 | 10.88 | 10.25 | 10.69 | 2,183,961 | +0.41(+3.99%) |
Apr 27, 2021 | 9.950 | 10.31 | 9.950 | 10.28 | 1,574,114 | +0.27(+2.70%) |
Apr 26, 2021 | 9.980 | 10.04 | 9.890 | 10.01 | 1,052,188 | +0.08(+0.81%) |
Apr 23, 2021 | 9.600 | 9.990 | 9.515 | 9.930 | 929,600 | +0.35(+3.65%) |
Apr 22, 2021 | 9.630 | 9.780 | 9.560 | 9.580 | 1,124,823 | -0.06(-0.62%) |
Apr 21, 2021 | 9.170 | 9.650 | 9.150 | 9.640 | 888,557 | +0.43(+4.67%) |
Apr 20, 2021 | 9.410 | 9.420 | 8.980 | 9.210 | 2,671,708 | -0.29(-3.05%) |
Apr 19, 2021 | 9.540 | 9.550 | 9.390 | 9.500 | 1,090,819 | -0.09(-0.94%) |
Apr 16, 2021 | 9.630 | 9.660 | 9.450 | 9.590 | 2,679,400 | -0.01(-0.10%) |
Apr 15, 2021 | 9.650 | 9.650 | 9.390 | 9.600 | 679,723 | +0.08(+0.84%) |
Apr 14, 2021 | 9.490 | 9.690 | 9.450 | 9.520 | 1,531,124 | +0.03(+0.32%) |
Apr 13, 2021 | 9.500 | 9.550 | 9.325 | 9.490 | 924,117 | +0.01(+0.11%) |
Apr 12, 2021 | 9.370 | 9.495 | 9.230 | 9.480 | 837,309 | +0.07(+0.74%) |
Apr 09, 2021 | 9.270 | 9.420 | 9.220 | 9.410 | 948,200 | +0.08(+0.86%) |
Apr 08, 2021 | 9.090 | 9.330 | 8.970 | 9.330 | 942,789 | +0.28(+3.09%) |
Apr 07, 2021 | 8.850 | 9.085 | 8.830 | 9.050 | 1,044,784 | +0.20(+2.26%) |
Apr 06, 2021 | 8.880 | 8.900 | 8.660 | 8.850 | 755,726 | -0.06(-0.67%) |
Apr 05, 2021 | 8.970 | 9.030 | 8.800 | 8.910 | 579,787 | +0.05(+0.56%) |
Apr 01, 2021 | 8.840 | 9.010 | 8.780 | 8.860 | 805,800 | +0.11(+1.26%) |
Mar 31, 2021 | 8.680 | 8.880 | 8.680 | 8.750 | 1,357,573 | +0.10(+1.16%) |
Mar 30, 2021 | 8.470 | 8.730 | 8.370 | 8.650 | 778,127 | +0.18(+2.13%) |
Mar 29, 2021 | 8.750 | 8.935 | 8.400 | 8.470 | 1,342,525 | -0.39(-4.46%) |
Mar 26, 2021 | 8.530 | 8.870 | 8.530 | 8.865 | 936,000 | +0.31(+3.68%) |
Mar 25, 2021 | 8.210 | 8.610 | 8.160 | 8.550 | 939,541 | +0.25(+2.95%) |
Mar 24, 2021 | 8.650 | 8.820 | 8.300 | 8.305 | 993,585 | -0.28(-3.21%) |
Mar 23, 2021 | 9.100 | 9.190 | 8.500 | 8.580 | 1,081,418 | -0.58(-6.33%) |
Mar 22, 2021 | 9.250 | 9.320 | 9.100 | 9.160 | 1,077,510 | -0.10(-1.08%) |
Mar 19, 2021 | 9.160 | 9.360 | 9.030 | 9.260 | 1,839,000 | +0.05(+0.54%) |
Mar 18, 2021 | 9.760 | 9.820 | 9.190 | 9.210 | 1,042,203 | -0.64(-6.50%) |
Mar 17, 2021 | 9.590 | 9.850 | 9.510 | 9.850 | 1,001,830 | +0.15(+1.55%) |
Mar 16, 2021 | 9.440 | 9.780 | 9.390 | 9.700 | 1,445,424 | +0.34(+3.63%) |
Mar 15, 2021 | 9.370 | 9.410 | 9.160 | 9.360 | 997,251 | +0.04(+0.43%) |
Mar 12, 2021 | 9.380 | 9.470 | 9.270 | 9.320 | 812,700 | -0.07(-0.75%) |
Mar 11, 2021 | 9.040 | 9.430 | 8.980 | 9.390 | 1,106,376 | +0.53(+5.98%) |
Mar 10, 2021 | 9.010 | 9.150 | 8.760 | 8.860 | 2,003,647 | -0.05(-0.56%) |
Mar 09, 2021 | 8.350 | 8.970 | 8.340 | 8.910 | 3,485,430 | +0.73(+8.92%) |
Mar 08, 2021 | 8.170 | 8.340 | 7.970 | 8.180 | 3,109,462 | +0.02(+0.25%) |
Mar 05, 2021 | 8.330 | 8.420 | 7.820 | 8.160 | 2,301,500 | -0.10(-1.21%) |
Mar 04, 2021 | 8.640 | 8.720 | 8.060 | 8.260 | 1,428,355 | -0.44(-5.06%) |
Mar 03, 2021 | 9.000 | 9.130 | 8.650 | 8.700 | 1,125,138 | -0.38(-4.19%) |
Mar 02, 2021 | 9.460 | 9.490 | 9.080 | 9.080 | 758,657 | -0.43(-4.52%) |