Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.80 | 12.08 | 11.77 | 12.08 | 4,177 | +0.39(+3.34%) |
May 27, 2021 | 11.66 | 11.84 | 11.64 | 11.69 | 1,495 | +0.05(+0.43%) |
May 26, 2021 | 11.78 | 11.78 | 11.64 | 11.64 | 1,501 | -0.07(-0.59%) |
May 25, 2021 | 11.69 | 11.71 | 11.32 | 11.71 | 1,666 | -0.15(-1.26%) |
May 24, 2021 | 11.64 | 11.86 | 11.47 | 11.86 | 4,729 | +0.05(+0.42%) |
May 21, 2021 | 11.49 | 11.81 | 11.49 | 11.81 | 1,836 | +0.09(+0.77%) |
May 20, 2021 | 11.56 | 11.72 | 11.56 | 11.72 | 2,321 | -0.88(-6.98%) |
May 19, 2021 | 11.75 | 12.60 | 11.61 | 12.60 | 3,405 | +0.56(+4.65%) |
May 18, 2021 | 12.00 | 12.04 | 11.97 | 12.04 | 3,501 | +0.36(+3.08%) |
May 17, 2021 | 11.68 | 11.68 | 11.64 | 11.68 | 1,347 | +0.22(+1.92%) |
May 14, 2021 | 11.72 | 11.91 | 11.46 | 11.46 | 2,133 | -0.05(-0.43%) |
May 13, 2021 | 11.60 | 11.98 | 11.51 | 11.51 | 6,953 | -0.27(-2.29%) |
May 12, 2021 | 11.78 | 11.78 | 11.78 | 11.78 | 2,540 | +0.92(+8.47%) |
May 11, 2021 | 11.30 | 11.30 | 10.86 | 10.86 | 1,782 | -0.34(-3.04%) |
May 10, 2021 | 11.51 | 11.69 | 11.20 | 11.20 | 3,276 | -0.52(-4.44%) |
May 07, 2021 | 11.42 | 11.85 | 10.97 | 11.72 | 5,010 | +0.50(+4.46%) |
May 06, 2021 | 11.13 | 11.22 | 11.13 | 11.22 | 1,636 | +0.32(+2.94%) |
May 05, 2021 | 11.11 | 11.18 | 10.90 | 10.90 | 1,189 | -0.14(-1.27%) |
May 04, 2021 | 11.02 | 11.04 | 10.75 | 11.04 | 1,346 | -0.08(-0.72%) |
May 03, 2021 | 10.87 | 11.12 | 10.82 | 11.12 | 2,513 | +0.09(+0.82%) |
Apr 30, 2021 | 10.79 | 11.03 | 10.79 | 11.03 | 1,000 | -0.20(-1.78%) |
Apr 29, 2021 | 11.12 | 11.23 | 10.95 | 11.23 | 1,047 | +0.06(+0.57%) |
Apr 28, 2021 | 11.15 | 11.24 | 11.15 | 11.17 | 1,446 | +0.25(+2.30%) |
Apr 27, 2021 | 10.87 | 11.04 | 10.78 | 10.91 | 2,450 | -0.22(-1.98%) |
Apr 26, 2021 | 11.11 | 11.13 | 11.11 | 11.13 | 712 | -0.29(-2.50%) |
Apr 23, 2021 | 11.25 | 11.42 | 10.91 | 11.42 | 3,800 | +0.04(+0.36%) |
Apr 22, 2021 | 11.14 | 11.38 | 11.13 | 11.38 | 1,097 | +0.54(+5.02%) |
Apr 21, 2021 | 10.84 | 10.84 | 10.84 | 10.84 | 1,317 | +0.08(+0.70%) |
Apr 20, 2021 | 10.92 | 10.92 | 10.52 | 10.76 | 3,652 | -0.25(-2.27%) |
Apr 19, 2021 | 10.87 | 11.01 | 10.87 | 11.01 | 3,885 | +0.23(+2.10%) |
Apr 16, 2021 | 10.55 | 10.93 | 10.55 | 10.78 | 2,900 | +0.01(+0.13%) |
Apr 15, 2021 | 10.50 | 10.82 | 10.50 | 10.77 | 15,035 | +0.34(+3.26%) |
Apr 14, 2021 | 10.50 | 10.81 | 10.35 | 10.43 | 4,381 | -0.06(-0.57%) |
Apr 13, 2021 | 10.26 | 10.49 | 10.26 | 10.49 | 3,859 | +0.37(+3.67%) |
Apr 12, 2021 | 10.00 | 10.12 | 9.965 | 10.12 | 2,211 | -0.05(-0.50%) |
Apr 09, 2021 | 9.949 | 10.17 | 9.610 | 10.17 | 2,300 | +0.62(+6.48%) |
Apr 08, 2021 | 9.859 | 9.860 | 9.550 | 9.551 | 2,028 | -0.49(-4.87%) |
Apr 07, 2021 | 9.600 | 10.05 | 9.600 | 10.04 | 2,646 | -0.15(-1.47%) |
Apr 06, 2021 | 9.955 | 10.45 | 9.924 | 10.19 | 3,289 | +0.37(+3.75%) |
Apr 05, 2021 | 9.794 | 10.05 | 9.794 | 9.822 | 3,426 | -0.06(-0.57%) |
Apr 01, 2021 | 9.820 | 9.878 | 9.750 | 9.878 | 1,400 | +0.37(+3.87%) |
Mar 31, 2021 | 9.685 | 9.738 | 9.510 | 9.510 | 1,529 | -0.21(-2.21%) |
Mar 30, 2021 | 9.765 | 9.930 | 9.590 | 9.725 | 2,410 | +0.04(+0.36%) |
Mar 29, 2021 | 9.410 | 9.690 | 9.410 | 9.690 | 3,825 | +0.24(+2.54%) |
Mar 26, 2021 | 9.675 | 9.792 | 9.450 | 9.450 | 6,800 | -0.06(-0.63%) |
Mar 25, 2021 | 9.610 | 9.720 | 9.505 | 9.510 | 870 | -0.21(-2.18%) |
Mar 24, 2021 | 9.700 | 9.870 | 9.680 | 9.722 | 12,586 | -0.29(-2.88%) |
Mar 23, 2021 | 9.855 | 10.01 | 9.855 | 10.01 | 2,081 | -0.04(-0.40%) |
Mar 22, 2021 | 9.705 | 10.05 | 9.570 | 10.05 | 2,818 | -0.20(-1.95%) |
Mar 19, 2021 | 9.595 | 10.25 | 9.595 | 10.25 | 9,200 | +0.17(+1.69%) |
Mar 18, 2021 | 10.08 | 10.09 | 9.920 | 10.08 | 2,517 | -0.22(-2.14%) |
Mar 17, 2021 | 9.955 | 10.30 | 9.922 | 10.30 | 1,568 | +0.16(+1.58%) |
Mar 16, 2021 | 9.975 | 10.14 | 9.975 | 10.14 | 1,363 | +0.00(+0.00%) |
Mar 15, 2021 | 10.02 | 10.14 | 9.970 | 10.14 | 2,082 | +0.03(+0.25%) |
Mar 12, 2021 | 10.16 | 10.16 | 9.950 | 10.12 | 1,300 | -0.21(-2.08%) |
Mar 11, 2021 | 10.35 | 10.35 | 10.13 | 10.33 | 2,129 | +0.29(+2.89%) |
Mar 10, 2021 | 9.860 | 10.18 | 9.860 | 10.04 | 6,444 | +0.36(+3.72%) |
Mar 09, 2021 | 9.620 | 9.680 | 9.300 | 9.680 | 6,607 | +0.13(+1.36%) |
Mar 08, 2021 | 9.698 | 9.698 | 9.415 | 9.550 | 3,131 | +0.00(+0.00%) |
Mar 05, 2021 | 9.335 | 9.550 | 9.200 | 9.550 | 3,300 | -0.12(-1.24%) |
Mar 04, 2021 | 9.555 | 9.700 | 9.350 | 9.670 | 2,966 | +0.26(+2.76%) |
Mar 03, 2021 | 9.714 | 9.920 | 9.410 | 9.410 | 5,068 | -0.56(-5.62%) |
Mar 02, 2021 | 9.830 | 9.970 | 9.650 | 9.970 | 4,576 | +0.54(+5.74%) |