Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.87 | 12.29 | 11.76 | 12.22 | 3,032,972 | +0.35(+2.95%) |
May 27, 2021 | 11.86 | 11.91 | 11.68 | 11.87 | 1,476,831 | +0.35(+3.04%) |
May 26, 2021 | 11.04 | 11.57 | 10.96 | 11.52 | 1,410,911 | +0.43(+3.92%) |
May 25, 2021 | 11.38 | 11.51 | 11.05 | 11.08 | 1,196,390 | -0.41(-3.54%) |
May 24, 2021 | 11.37 | 11.55 | 11.01 | 11.49 | 1,416,163 | +0.32(+2.88%) |
May 21, 2021 | 11.39 | 11.48 | 11.17 | 11.17 | 1,079,378 | -0.12(-1.09%) |
May 20, 2021 | 11.25 | 11.35 | 11.00 | 11.29 | 1,108,795 | +0.06(+0.50%) |
May 19, 2021 | 11.13 | 11.46 | 11.03 | 11.23 | 1,731,827 | -0.30(-2.62%) |
May 18, 2021 | 12.10 | 12.19 | 11.53 | 11.54 | 1,567,078 | -0.61(-4.98%) |
May 17, 2021 | 11.66 | 12.15 | 11.66 | 12.14 | 1,168,902 | +0.41(+3.47%) |
May 14, 2021 | 11.20 | 11.85 | 11.20 | 11.73 | 1,139,891 | +0.74(+6.71%) |
May 13, 2021 | 11.15 | 11.67 | 10.76 | 11.00 | 1,766,883 | -0.33(-2.92%) |
May 12, 2021 | 11.46 | 11.78 | 11.25 | 11.33 | 1,263,836 | +0.01(+0.08%) |
May 11, 2021 | 11.02 | 11.67 | 10.91 | 11.32 | 1,484,121 | -0.23(-1.97%) |
May 10, 2021 | 11.78 | 12.12 | 11.55 | 11.55 | 1,416,220 | -0.10(-0.89%) |
May 07, 2021 | 11.14 | 11.68 | 11.01 | 11.65 | 1,548,137 | +0.30(+2.67%) |
May 06, 2021 | 11.47 | 11.47 | 11.10 | 11.35 | 1,205,682 | -0.06(-0.50%) |
May 05, 2021 | 11.31 | 11.79 | 10.81 | 11.40 | 2,308,922 | +0.61(+5.70%) |
May 04, 2021 | 10.82 | 10.93 | 10.31 | 10.79 | 1,271,918 | -0.01(-0.09%) |
May 03, 2021 | 10.89 | 10.92 | 10.65 | 10.80 | 2,180,801 | +0.15(+1.42%) |
Apr 30, 2021 | 10.80 | 11.16 | 10.62 | 10.65 | 1,014,644 | -0.42(-3.76%) |
Apr 29, 2021 | 11.20 | 11.30 | 10.95 | 11.06 | 1,319,647 | +0.08(+0.69%) |
Apr 28, 2021 | 10.47 | 11.09 | 10.43 | 10.99 | 1,564,137 | +0.58(+5.54%) |
Apr 27, 2021 | 10.40 | 10.52 | 10.16 | 10.41 | 959,327 | +0.02(+0.18%) |
Apr 26, 2021 | 10.15 | 10.46 | 10.09 | 10.39 | 1,130,997 | +0.22(+2.14%) |
Apr 23, 2021 | 10.17 | 10.42 | 10.10 | 10.17 | 1,092,165 | +0.01(+0.09%) |
Apr 22, 2021 | 10.34 | 10.34 | 10.05 | 10.16 | 1,420,908 | -0.06(-0.55%) |
Apr 21, 2021 | 9.758 | 10.32 | 9.730 | 10.22 | 1,144,818 | +0.14(+1.41%) |
Apr 20, 2021 | 10.39 | 10.44 | 9.862 | 10.08 | 1,424,023 | -0.39(-3.70%) |
Apr 19, 2021 | 10.45 | 10.69 | 10.29 | 10.47 | 1,343,331 | -0.04(-0.36%) |
Apr 16, 2021 | 10.95 | 10.95 | 10.50 | 10.51 | 723,386 | -0.39(-3.56%) |
Apr 15, 2021 | 11.06 | 11.10 | 10.69 | 10.89 | 1,101,306 | -0.18(-1.62%) |
Apr 14, 2021 | 10.43 | 11.33 | 10.43 | 11.07 | 2,063,570 | +0.78(+7.53%) |
Apr 13, 2021 | 10.66 | 10.68 | 10.29 | 10.30 | 1,713,036 | -0.37(-3.46%) |
Apr 12, 2021 | 11.19 | 11.36 | 10.65 | 10.67 | 1,416,193 | -0.35(-3.18%) |
Apr 09, 2021 | 11.07 | 11.24 | 10.93 | 11.02 | 905,290 | -0.07(-0.60%) |
Apr 08, 2021 | 11.19 | 11.31 | 10.85 | 11.08 | 2,054,952 | -0.24(-2.09%) |
Apr 07, 2021 | 11.14 | 11.33 | 11.01 | 11.32 | 1,487,202 | +0.22(+1.96%) |
Apr 06, 2021 | 11.21 | 11.59 | 10.90 | 11.10 | 1,853,647 | +0.06(+0.51%) |
Apr 05, 2021 | 11.46 | 11.54 | 10.89 | 11.04 | 1,488,001 | -0.48(-4.18%) |
Apr 01, 2021 | 11.01 | 11.53 | 10.86 | 11.53 | 1,650,145 | +0.67(+6.19%) |
Mar 31, 2021 | 10.97 | 11.20 | 10.85 | 10.85 | 2,260,398 | -0.13(-1.21%) |
Mar 30, 2021 | 10.77 | 11.02 | 10.68 | 10.99 | 1,662,349 | +0.09(+0.87%) |
Mar 29, 2021 | 11.12 | 11.18 | 10.68 | 10.89 | 2,232,001 | -0.38(-3.36%) |
Mar 26, 2021 | 11.03 | 11.29 | 10.74 | 11.27 | 2,382,627 | +0.56(+5.21%) |
Mar 25, 2021 | 9.938 | 10.71 | 9.881 | 10.71 | 2,228,580 | +0.48(+4.71%) |
Mar 24, 2021 | 10.47 | 10.71 | 10.16 | 10.23 | 1,967,170 | +0.08(+0.75%) |
Mar 23, 2021 | 10.40 | 10.55 | 9.862 | 10.16 | 3,538,860 | -0.69(-6.36%) |
Mar 22, 2021 | 10.98 | 11.03 | 10.60 | 10.85 | 2,001,984 | -0.21(-1.88%) |
Mar 19, 2021 | 10.40 | 11.09 | 10.24 | 11.05 | 4,388,649 | +0.70(+6.76%) |
Mar 18, 2021 | 11.14 | 11.20 | 10.27 | 10.35 | 2,814,486 | -0.86(-7.67%) |
Mar 17, 2021 | 11.38 | 11.62 | 11.00 | 11.21 | 2,591,027 | -0.26(-2.23%) |
Mar 16, 2021 | 11.67 | 11.82 | 11.18 | 11.47 | 2,285,879 | -0.47(-3.96%) |
Mar 15, 2021 | 11.89 | 12.05 | 11.66 | 11.94 | 1,325,066 | -0.09(-0.71%) |
Mar 12, 2021 | 12.53 | 12.62 | 11.90 | 12.03 | 1,450,368 | -0.38(-3.05%) |
Mar 11, 2021 | 12.25 | 12.57 | 12.18 | 12.41 | 2,040,283 | +0.44(+3.72%) |
Mar 10, 2021 | 12.03 | 12.27 | 11.61 | 11.96 | 2,447,590 | -0.12(-1.02%) |
Mar 09, 2021 | 12.11 | 12.39 | 11.82 | 12.08 | 3,016,629 | -0.02(-0.16%) |
Mar 08, 2021 | 12.43 | 12.52 | 11.77 | 12.10 | 2,089,881 | -0.04(-0.31%) |
Mar 05, 2021 | 11.74 | 12.19 | 11.23 | 12.14 | 4,930,660 | +0.82(+7.27%) |
Mar 04, 2021 | 11.08 | 11.93 | 11.02 | 11.32 | 6,498,326 | +0.27(+2.48%) |
Mar 03, 2021 | 10.23 | 11.43 | 10.16 | 11.04 | 18,976,616 | -0.16(-1.43%) |
Mar 02, 2021 | 11.42 | 11.63 | 11.20 | 11.20 | 1,682,050 | -0.20(-1.74%) |