Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.92 | 11.95 | 11.44 | 11.53 | 238,426 | -0.43(-3.60%) |
May 27, 2021 | 11.65 | 12.10 | 11.55 | 11.96 | 251,715 | +0.39(+3.37%) |
May 26, 2021 | 11.76 | 11.90 | 11.54 | 11.57 | 197,856 | -0.11(-0.94%) |
May 25, 2021 | 12.52 | 12.70 | 11.68 | 11.68 | 308,823 | -0.92(-7.30%) |
May 24, 2021 | 12.70 | 12.70 | 12.12 | 12.60 | 221,257 | +0.14(+1.12%) |
May 21, 2021 | 12.21 | 12.95 | 12.09 | 12.46 | 311,871 | +0.25(+2.05%) |
May 20, 2021 | 12.16 | 12.30 | 11.79 | 12.21 | 164,849 | +0.01(+0.08%) |
May 19, 2021 | 12.16 | 12.41 | 11.71 | 12.20 | 295,158 | -0.19(-1.53%) |
May 18, 2021 | 12.40 | 12.53 | 12.26 | 12.39 | 190,771 | -0.02(-0.16%) |
May 17, 2021 | 12.22 | 12.44 | 12.05 | 12.41 | 207,162 | +0.20(+1.64%) |
May 14, 2021 | 12.18 | 12.30 | 11.80 | 12.21 | 230,003 | +0.19(+1.58%) |
May 13, 2021 | 12.03 | 12.51 | 11.78 | 12.02 | 248,286 | -0.01(-0.08%) |
May 12, 2021 | 12.54 | 12.78 | 11.94 | 12.03 | 236,423 | -0.60(-4.75%) |
May 11, 2021 | 12.94 | 13.12 | 12.09 | 12.63 | 374,108 | -0.55(-4.17%) |
May 10, 2021 | 12.96 | 13.61 | 12.85 | 13.18 | 445,102 | -0.17(-1.27%) |
May 07, 2021 | 12.92 | 13.55 | 12.81 | 13.35 | 623,459 | +0.79(+6.29%) |
May 06, 2021 | 12.33 | 12.56 | 11.83 | 12.56 | 745,153 | +0.31(+2.53%) |
May 05, 2021 | 12.45 | 12.45 | 10.98 | 12.25 | 728,113 | +1.03(+9.18%) |
May 04, 2021 | 11.30 | 11.57 | 10.93 | 11.22 | 220,835 | -0.19(-1.67%) |
May 03, 2021 | 11.15 | 11.68 | 10.91 | 11.41 | 387,614 | +0.42(+3.82%) |
Apr 30, 2021 | 10.95 | 11.29 | 10.82 | 10.99 | 248,600 | -0.04(-0.36%) |
Apr 29, 2021 | 10.74 | 11.15 | 10.56 | 11.03 | 278,478 | +0.40(+3.76%) |
Apr 28, 2021 | 10.01 | 10.69 | 9.890 | 10.63 | 185,013 | +0.62(+6.19%) |
Apr 27, 2021 | 9.930 | 10.28 | 9.900 | 10.01 | 164,685 | +0.11(+1.11%) |
Apr 26, 2021 | 9.900 | 10.20 | 9.760 | 9.900 | 227,995 | +0.00(+0.00%) |
Apr 23, 2021 | 9.480 | 10.12 | 9.450 | 9.900 | 221,800 | +0.49(+5.21%) |
Apr 22, 2021 | 9.490 | 9.665 | 9.310 | 9.410 | 189,772 | -0.08(-0.84%) |
Apr 21, 2021 | 9.290 | 9.520 | 9.240 | 9.490 | 147,836 | +0.24(+2.59%) |
Apr 20, 2021 | 9.520 | 9.550 | 9.080 | 9.250 | 389,155 | -0.31(-3.24%) |
Apr 19, 2021 | 9.690 | 9.700 | 9.340 | 9.560 | 250,642 | -0.23(-2.35%) |
Apr 16, 2021 | 9.860 | 10.02 | 9.730 | 9.790 | 148,800 | -0.04(-0.41%) |
Apr 15, 2021 | 10.11 | 10.11 | 9.685 | 9.830 | 221,617 | -0.28(-2.77%) |
Apr 14, 2021 | 10.00 | 10.20 | 9.570 | 10.11 | 376,315 | +0.54(+5.64%) |
Apr 13, 2021 | 9.900 | 9.930 | 9.510 | 9.570 | 233,380 | -0.37(-3.72%) |
Apr 12, 2021 | 10.00 | 10.11 | 9.730 | 9.940 | 130,824 | +0.00(+0.00%) |
Apr 09, 2021 | 9.660 | 10.13 | 9.650 | 9.940 | 221,100 | +0.25(+2.58%) |
Apr 08, 2021 | 9.630 | 9.809 | 9.480 | 9.690 | 190,262 | +0.08(+0.83%) |
Apr 07, 2021 | 9.810 | 9.820 | 9.560 | 9.610 | 143,875 | -0.15(-1.54%) |
Apr 06, 2021 | 9.430 | 9.870 | 9.325 | 9.760 | 168,245 | +0.30(+3.17%) |
Apr 05, 2021 | 9.860 | 9.940 | 9.380 | 9.460 | 282,510 | -0.23(-2.37%) |
Apr 01, 2021 | 9.650 | 10.01 | 9.650 | 9.690 | 284,400 | +0.04(+0.41%) |
Mar 31, 2021 | 9.890 | 10.06 | 9.620 | 9.650 | 440,167 | -0.23(-2.33%) |
Mar 30, 2021 | 9.830 | 10.03 | 9.610 | 9.880 | 181,146 | -0.02(-0.20%) |
Mar 29, 2021 | 10.08 | 10.57 | 9.800 | 9.900 | 251,393 | -0.26(-2.56%) |
Mar 26, 2021 | 9.960 | 10.29 | 9.765 | 10.16 | 290,900 | +0.27(+2.73%) |
Mar 25, 2021 | 9.630 | 10.29 | 9.630 | 9.890 | 392,855 | +0.04(+0.41%) |
Mar 24, 2021 | 10.32 | 10.45 | 9.770 | 9.850 | 249,693 | -0.22(-2.18%) |
Mar 23, 2021 | 10.86 | 10.93 | 9.800 | 10.07 | 433,790 | -0.70(-6.50%) |
Mar 22, 2021 | 10.31 | 11.25 | 10.20 | 10.77 | 777,768 | +0.73(+7.27%) |
Mar 19, 2021 | 9.950 | 10.24 | 9.720 | 10.04 | 390,100 | +0.09(+0.90%) |
Mar 18, 2021 | 10.22 | 10.33 | 9.790 | 9.950 | 273,132 | -0.27(-2.64%) |
Mar 17, 2021 | 10.13 | 10.51 | 10.10 | 10.22 | 297,690 | +0.01(+0.10%) |
Mar 16, 2021 | 10.36 | 10.51 | 10.03 | 10.21 | 330,092 | -0.24(-2.30%) |
Mar 15, 2021 | 10.42 | 10.50 | 9.950 | 10.45 | 247,351 | +0.01(+0.10%) |
Mar 12, 2021 | 10.38 | 10.68 | 10.26 | 10.44 | 334,200 | -0.07(-0.67%) |
Mar 11, 2021 | 9.950 | 10.61 | 9.950 | 10.51 | 414,273 | +0.71(+7.24%) |
Mar 10, 2021 | 9.720 | 10.49 | 9.700 | 9.800 | 516,568 | -0.03(-0.31%) |
Mar 09, 2021 | 9.880 | 10.25 | 9.780 | 9.830 | 278,446 | +0.08(+0.82%) |
Mar 08, 2021 | 9.620 | 10.03 | 9.190 | 9.750 | 214,753 | +0.19(+1.99%) |
Mar 05, 2021 | 9.470 | 9.600 | 8.710 | 9.560 | 341,600 | +0.19(+2.03%) |
Mar 04, 2021 | 9.600 | 9.820 | 8.760 | 9.370 | 331,820 | -0.31(-3.20%) |
Mar 03, 2021 | 9.530 | 10.12 | 9.467 | 9.680 | 247,897 | +0.18(+1.89%) |
Mar 02, 2021 | 9.530 | 9.750 | 9.110 | 9.500 | 335,788 | -0.09(-0.94%) |