Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.05 | 11.20 | 11.00 | 11.06 | 56,374 | +0.01(+0.09%) |
May 27, 2021 | 10.96 | 11.19 | 10.96 | 11.05 | 50,629 | +0.06(+0.55%) |
May 26, 2021 | 11.49 | 11.49 | 10.95 | 10.99 | 62,505 | -0.46(-4.02%) |
May 25, 2021 | 11.16 | 11.49 | 11.09 | 11.45 | 112,468 | +0.35(+3.15%) |
May 24, 2021 | 10.95 | 11.10 | 10.77 | 11.10 | 141,612 | +0.25(+2.30%) |
May 21, 2021 | 11.37 | 11.45 | 10.80 | 10.85 | 81,313 | -0.45(-3.98%) |
May 20, 2021 | 11.14 | 11.50 | 11.08 | 11.30 | 138,169 | +0.15(+1.35%) |
May 19, 2021 | 10.54 | 11.30 | 10.51 | 11.15 | 119,128 | -0.10(-0.89%) |
May 18, 2021 | 11.50 | 11.70 | 10.95 | 11.25 | 133,331 | +0.09(+0.81%) |
May 17, 2021 | 11.10 | 11.40 | 11.01 | 11.16 | 58,042 | -0.14(-1.24%) |
May 14, 2021 | 11.24 | 11.30 | 11.11 | 11.30 | 52,431 | +0.01(+0.09%) |
May 13, 2021 | 11.17 | 11.46 | 11.11 | 11.29 | 73,438 | +0.05(+0.44%) |
May 12, 2021 | 11.28 | 11.54 | 11.08 | 11.24 | 48,151 | -0.12(-1.06%) |
May 11, 2021 | 11.35 | 11.59 | 11.00 | 11.36 | 78,639 | -0.14(-1.22%) |
May 10, 2021 | 11.62 | 11.67 | 11.37 | 11.50 | 39,381 | -0.23(-1.96%) |
May 07, 2021 | 11.53 | 11.73 | 11.22 | 11.73 | 67,820 | +0.31(+2.71%) |
May 06, 2021 | 11.53 | 11.88 | 11.13 | 11.42 | 82,326 | -0.03(-0.26%) |
May 05, 2021 | 11.72 | 11.72 | 11.17 | 11.45 | 45,590 | -0.15(-1.29%) |
May 04, 2021 | 11.85 | 11.88 | 11.05 | 11.60 | 38,923 | -0.30(-2.52%) |
May 03, 2021 | 11.43 | 12.51 | 11.41 | 11.90 | 185,493 | +0.38(+3.30%) |
Apr 30, 2021 | 11.25 | 12.09 | 10.90 | 11.52 | 115,500 | +0.32(+2.86%) |
Apr 29, 2021 | 10.77 | 11.53 | 10.75 | 11.20 | 94,685 | +0.31(+2.85%) |
Apr 28, 2021 | 10.60 | 11.12 | 10.36 | 10.89 | 48,262 | +0.20(+1.87%) |
Apr 27, 2021 | 10.50 | 10.76 | 10.46 | 10.69 | 28,944 | +0.08(+0.75%) |
Apr 26, 2021 | 10.30 | 10.77 | 10.12 | 10.61 | 49,962 | +0.28(+2.71%) |
Apr 23, 2021 | 10.20 | 10.33 | 10.01 | 10.33 | 26,700 | +0.13(+1.27%) |
Apr 22, 2021 | 9.060 | 10.20 | 9.060 | 10.20 | 29,468 | +1.20(+13.33%) |
Apr 21, 2021 | 8.900 | 9.120 | 8.790 | 9.000 | 29,594 | +0.02(+0.22%) |
Apr 20, 2021 | 9.770 | 9.955 | 8.870 | 8.980 | 50,087 | -0.72(-7.42%) |
Apr 19, 2021 | 10.11 | 10.11 | 9.550 | 9.700 | 25,140 | -0.50(-4.90%) |
Apr 16, 2021 | 10.35 | 10.35 | 10.16 | 10.20 | 74,900 | -0.10(-0.97%) |
Apr 15, 2021 | 10.30 | 10.35 | 10.21 | 10.30 | 30,337 | +0.08(+0.78%) |
Apr 14, 2021 | 10.32 | 10.40 | 10.13 | 10.22 | 99,228 | -0.13(-1.26%) |
Apr 13, 2021 | 10.32 | 10.42 | 10.21 | 10.35 | 79,229 | +0.05(+0.49%) |
Apr 12, 2021 | 10.21 | 10.43 | 10.11 | 10.30 | 43,920 | +0.04(+0.39%) |
Apr 09, 2021 | 10.45 | 10.45 | 10.19 | 10.26 | 35,500 | -0.19(-1.82%) |
Apr 08, 2021 | 10.36 | 10.50 | 10.22 | 10.45 | 81,920 | -0.04(-0.38%) |
Apr 07, 2021 | 10.13 | 10.50 | 10.13 | 10.49 | 33,976 | +0.27(+2.64%) |
Apr 06, 2021 | 10.06 | 10.27 | 10.06 | 10.22 | 23,685 | +0.16(+1.59%) |
Apr 05, 2021 | 10.18 | 10.25 | 9.910 | 10.06 | 30,365 | +0.02(+0.20%) |
Apr 01, 2021 | 10.38 | 10.41 | 9.980 | 10.04 | 111,900 | -0.17(-1.67%) |
Mar 31, 2021 | 10.00 | 10.41 | 10.00 | 10.21 | 136,371 | +0.32(+3.24%) |
Mar 30, 2021 | 9.550 | 9.960 | 9.480 | 9.890 | 23,466 | +0.30(+3.13%) |
Mar 29, 2021 | 9.590 | 9.940 | 9.320 | 9.590 | 23,691 | -0.06(-0.62%) |
Mar 26, 2021 | 9.350 | 9.650 | 9.320 | 9.650 | 19,200 | +0.26(+2.77%) |
Mar 25, 2021 | 10.00 | 10.05 | 9.300 | 9.390 | 27,449 | -0.69(-6.85%) |
Mar 24, 2021 | 10.82 | 10.82 | 10.00 | 10.08 | 38,806 | -0.52(-4.91%) |
Mar 23, 2021 | 10.63 | 10.85 | 10.04 | 10.60 | 131,195 | -0.14(-1.30%) |
Mar 22, 2021 | 10.61 | 10.85 | 10.38 | 10.74 | 234,742 | +0.10(+0.94%) |
Mar 19, 2021 | 10.66 | 11.10 | 10.10 | 10.64 | 292,100 | -0.03(-0.28%) |
Mar 18, 2021 | 11.00 | 11.29 | 10.55 | 10.67 | 342,962 | -0.38(-3.44%) |
Mar 17, 2021 | 10.37 | 11.09 | 10.36 | 11.05 | 114,350 | +0.56(+5.34%) |
Mar 16, 2021 | 9.910 | 10.50 | 9.770 | 10.49 | 29,230 | +0.55(+5.53%) |
Mar 15, 2021 | 9.720 | 9.990 | 9.705 | 9.940 | 23,373 | +0.27(+2.79%) |
Mar 12, 2021 | 9.560 | 9.849 | 9.450 | 9.670 | 41,100 | +0.12(+1.26%) |
Mar 11, 2021 | 9.690 | 9.950 | 9.450 | 9.550 | 88,838 | +0.07(+0.74%) |
Mar 10, 2021 | 9.510 | 9.900 | 9.210 | 9.480 | 77,779 | -0.15(-1.56%) |
Mar 09, 2021 | 9.070 | 9.890 | 9.010 | 9.630 | 59,740 | +0.55(+6.06%) |
Mar 08, 2021 | 8.700 | 9.560 | 8.600 | 9.080 | 60,986 | +0.42(+4.85%) |
Mar 05, 2021 | 8.270 | 8.840 | 7.800 | 8.660 | 44,800 | +0.39(+4.72%) |
Mar 04, 2021 | 9.110 | 9.110 | 8.160 | 8.270 | 45,349 | -0.73(-8.11%) |
Mar 03, 2021 | 9.460 | 9.470 | 8.930 | 9.000 | 31,110 | -0.25(-2.70%) |
Mar 02, 2021 | 9.800 | 9.800 | 8.950 | 9.250 | 87,380 | -0.55(-5.61%) |