Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.44 | 12.01 | 11.41 | 11.97 | 148,529 | +0.60(+5.28%) |
May 27, 2021 | 11.80 | 11.88 | 11.35 | 11.37 | 399,449 | -0.36(-3.07%) |
May 26, 2021 | 11.52 | 11.77 | 11.33 | 11.73 | 94,046 | +0.19(+1.65%) |
May 25, 2021 | 11.86 | 11.86 | 11.52 | 11.54 | 118,698 | -0.37(-3.11%) |
May 24, 2021 | 12.18 | 12.18 | 11.90 | 11.91 | 82,561 | -0.31(-2.54%) |
May 21, 2021 | 12.10 | 12.33 | 12.03 | 12.22 | 64,089 | +0.05(+0.41%) |
May 20, 2021 | 12.10 | 12.25 | 11.96 | 12.17 | 74,156 | +0.10(+0.83%) |
May 19, 2021 | 12.07 | 12.15 | 11.83 | 12.07 | 82,731 | -0.02(-0.17%) |
May 18, 2021 | 12.34 | 12.41 | 12.04 | 12.09 | 84,204 | -0.30(-2.42%) |
May 17, 2021 | 12.21 | 12.49 | 12.08 | 12.39 | 82,751 | +0.22(+1.81%) |
May 14, 2021 | 11.89 | 12.20 | 11.64 | 12.17 | 93,052 | +0.41(+3.49%) |
May 13, 2021 | 11.67 | 11.86 | 11.44 | 11.76 | 59,073 | +0.10(+0.86%) |
May 12, 2021 | 11.64 | 11.82 | 11.54 | 11.66 | 59,711 | +0.01(+0.09%) |
May 11, 2021 | 11.92 | 12.06 | 11.59 | 11.65 | 63,291 | -0.37(-3.08%) |
May 10, 2021 | 12.56 | 12.56 | 12.00 | 12.02 | 83,992 | -0.50(-3.99%) |
May 07, 2021 | 12.37 | 12.56 | 12.12 | 12.52 | 123,227 | +0.11(+0.89%) |
May 06, 2021 | 12.02 | 12.41 | 11.83 | 12.41 | 182,174 | +0.46(+3.85%) |
May 05, 2021 | 11.53 | 12.03 | 11.49 | 11.95 | 120,404 | +0.40(+3.46%) |
May 04, 2021 | 11.65 | 11.66 | 11.50 | 11.55 | 74,082 | -0.14(-1.20%) |
May 03, 2021 | 11.44 | 11.72 | 11.35 | 11.69 | 76,990 | +0.37(+3.27%) |
Apr 30, 2021 | 11.36 | 11.41 | 11.18 | 11.32 | 121,100 | -0.15(-1.31%) |
Apr 29, 2021 | 11.38 | 11.48 | 11.25 | 11.47 | 79,294 | +0.12(+1.06%) |
Apr 28, 2021 | 11.39 | 11.39 | 11.24 | 11.35 | 70,532 | -0.05(-0.44%) |
Apr 27, 2021 | 11.28 | 11.41 | 11.24 | 11.40 | 118,404 | +0.13(+1.15%) |
Apr 26, 2021 | 11.73 | 11.73 | 11.17 | 11.27 | 92,114 | -0.38(-3.26%) |
Apr 23, 2021 | 11.67 | 11.75 | 11.35 | 11.65 | 106,500 | +0.34(+3.01%) |
Apr 22, 2021 | 11.26 | 11.37 | 11.20 | 11.31 | 113,830 | +0.14(+1.25%) |
Apr 21, 2021 | 10.95 | 11.19 | 10.95 | 11.17 | 76,539 | +0.27(+2.48%) |
Apr 20, 2021 | 11.26 | 11.61 | 10.74 | 10.90 | 115,942 | -0.07(-0.64%) |
Apr 19, 2021 | 11.24 | 11.42 | 10.90 | 10.97 | 127,462 | -0.23(-2.05%) |
Apr 16, 2021 | 11.65 | 11.74 | 11.03 | 11.20 | 169,400 | -0.10(-0.88%) |
Apr 15, 2021 | 10.86 | 11.35 | 10.75 | 11.30 | 285,200 | +0.75(+7.11%) |
Apr 14, 2021 | 10.45 | 10.75 | 10.45 | 10.55 | 88,524 | +0.15(+1.44%) |
Apr 13, 2021 | 10.10 | 10.46 | 10.04 | 10.40 | 143,635 | +0.34(+3.38%) |
Apr 12, 2021 | 9.880 | 10.14 | 9.792 | 10.06 | 417,437 | +0.15(+1.51%) |
Apr 09, 2021 | 10.00 | 10.06 | 9.480 | 9.910 | 400,700 | -0.11(-1.10%) |
Apr 08, 2021 | 9.380 | 10.18 | 9.270 | 10.02 | 755,929 | -0.93(-8.49%) |
Apr 07, 2021 | 11.24 | 11.24 | 10.88 | 10.95 | 133,036 | -0.23(-2.06%) |
Apr 06, 2021 | 11.06 | 11.32 | 11.05 | 11.18 | 114,272 | +0.19(+1.73%) |
Apr 05, 2021 | 10.76 | 11.11 | 10.66 | 10.99 | 215,550 | +0.36(+3.39%) |
Apr 01, 2021 | 10.65 | 10.87 | 10.58 | 10.63 | 150,200 | +0.03(+0.28%) |
Mar 31, 2021 | 10.59 | 10.78 | 10.53 | 10.60 | 159,465 | +0.05(+0.47%) |
Mar 30, 2021 | 10.51 | 10.60 | 10.32 | 10.55 | 166,630 | +0.03(+0.29%) |
Mar 29, 2021 | 10.80 | 11.01 | 10.51 | 10.52 | 70,432 | -0.30(-2.77%) |
Mar 26, 2021 | 10.82 | 10.95 | 10.61 | 10.82 | 110,100 | +0.12(+1.12%) |
Mar 25, 2021 | 10.45 | 10.73 | 10.22 | 10.70 | 479,508 | +0.26(+2.49%) |
Mar 24, 2021 | 10.87 | 10.87 | 10.34 | 10.44 | 78,486 | -0.31(-2.88%) |
Mar 23, 2021 | 11.15 | 11.15 | 10.71 | 10.75 | 60,637 | -0.41(-3.67%) |
Mar 22, 2021 | 11.55 | 11.55 | 11.05 | 11.16 | 55,855 | -0.25(-2.19%) |
Mar 19, 2021 | 11.36 | 11.47 | 11.21 | 11.41 | 233,200 | +0.05(+0.44%) |
Mar 18, 2021 | 11.63 | 11.78 | 11.30 | 11.36 | 47,357 | -0.27(-2.32%) |
Mar 17, 2021 | 11.58 | 11.80 | 11.47 | 11.63 | 52,899 | -0.04(-0.34%) |
Mar 16, 2021 | 11.85 | 11.86 | 11.45 | 11.67 | 54,801 | -0.16(-1.35%) |
Mar 15, 2021 | 12.06 | 12.06 | 11.73 | 11.83 | 57,883 | -0.26(-2.15%) |
Mar 12, 2021 | 12.17 | 12.22 | 11.95 | 12.09 | 47,700 | -0.13(-1.06%) |
Mar 11, 2021 | 12.05 | 12.22 | 11.83 | 12.22 | 84,111 | +0.27(+2.26%) |
Mar 10, 2021 | 11.88 | 12.09 | 11.54 | 11.95 | 64,511 | +0.09(+0.76%) |
Mar 09, 2021 | 11.33 | 11.90 | 11.32 | 11.86 | 78,611 | +0.70(+6.27%) |
Mar 08, 2021 | 11.20 | 11.32 | 10.88 | 11.16 | 93,015 | +0.04(+0.40%) |
Mar 05, 2021 | 11.21 | 11.21 | 10.93 | 11.12 | 95,700 | +0.04(+0.41%) |
Mar 04, 2021 | 11.37 | 11.48 | 10.99 | 11.07 | 64,501 | -0.28(-2.47%) |
Mar 03, 2021 | 11.24 | 11.47 | 10.91 | 11.35 | 50,300 | +0.14(+1.25%) |
Mar 02, 2021 | 11.21 | 11.43 | 11.16 | 11.21 | 51,088 | -0.02(-0.18%) |