Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.20 | 12.25 | 12.02 | 12.25 | 35,585 | +0.00(+0.00%) |
May 27, 2021 | 11.89 | 12.25 | 11.66 | 12.25 | 46,966 | +0.36(+3.03%) |
May 26, 2021 | 12.10 | 12.29 | 11.70 | 11.89 | 53,187 | -0.35(-2.86%) |
May 25, 2021 | 12.05 | 12.27 | 11.85 | 12.24 | 55,810 | +0.19(+1.58%) |
May 24, 2021 | 11.90 | 12.05 | 11.80 | 12.05 | 32,233 | +0.24(+2.03%) |
May 21, 2021 | 11.60 | 11.81 | 11.55 | 11.81 | 44,894 | +0.31(+2.70%) |
May 20, 2021 | 11.26 | 11.63 | 11.15 | 11.50 | 25,394 | +0.24(+2.13%) |
May 19, 2021 | 11.34 | 11.53 | 11.08 | 11.26 | 49,737 | -0.23(-2.00%) |
May 18, 2021 | 11.77 | 11.87 | 11.41 | 11.49 | 35,887 | -0.36(-3.04%) |
May 17, 2021 | 10.67 | 11.90 | 10.67 | 11.85 | 149,273 | +1.19(+11.16%) |
May 14, 2021 | 10.72 | 11.07 | 10.60 | 10.66 | 31,243 | +0.11(+1.04%) |
May 13, 2021 | 10.70 | 10.83 | 10.50 | 10.55 | 32,605 | -0.15(-1.40%) |
May 12, 2021 | 10.51 | 10.89 | 10.45 | 10.70 | 40,855 | +0.20(+1.90%) |
May 11, 2021 | 10.51 | 10.64 | 10.33 | 10.50 | 75,700 | -0.33(-3.05%) |
May 10, 2021 | 11.01 | 11.09 | 10.62 | 10.83 | 48,033 | +0.01(+0.09%) |
May 07, 2021 | 11.09 | 11.15 | 10.70 | 10.82 | 48,331 | -0.17(-1.55%) |
May 06, 2021 | 11.02 | 11.02 | 10.67 | 10.99 | 49,541 | +0.19(+1.76%) |
May 05, 2021 | 11.21 | 11.21 | 10.64 | 10.80 | 49,135 | -0.30(-2.70%) |
May 04, 2021 | 11.30 | 11.30 | 10.90 | 11.10 | 50,998 | -0.20(-1.77%) |
May 03, 2021 | 11.23 | 11.50 | 10.90 | 11.30 | 69,126 | +0.30(+2.73%) |
Apr 30, 2021 | 10.62 | 11.00 | 10.52 | 11.00 | 25,700 | +0.32(+3.00%) |
Apr 29, 2021 | 10.90 | 10.91 | 10.53 | 10.68 | 26,607 | -0.13(-1.20%) |
Apr 28, 2021 | 10.64 | 10.89 | 10.51 | 10.81 | 17,690 | -0.03(-0.28%) |
Apr 27, 2021 | 11.01 | 11.05 | 10.68 | 10.84 | 16,773 | -0.15(-1.36%) |
Apr 26, 2021 | 10.62 | 10.99 | 10.52 | 10.99 | 54,262 | +0.55(+5.27%) |
Apr 23, 2021 | 10.60 | 10.60 | 10.25 | 10.44 | 24,400 | -0.12(-1.14%) |
Apr 22, 2021 | 10.55 | 10.75 | 10.32 | 10.56 | 51,920 | +0.00(+0.00%) |
Apr 21, 2021 | 10.15 | 10.76 | 10.12 | 10.56 | 48,210 | +0.45(+4.45%) |
Apr 20, 2021 | 10.45 | 10.45 | 10.03 | 10.11 | 22,840 | -0.47(-4.44%) |
Apr 19, 2021 | 10.39 | 10.89 | 10.31 | 10.58 | 63,224 | +0.32(+3.12%) |
Apr 16, 2021 | 10.26 | 10.28 | 10.00 | 10.26 | 34,000 | +0.07(+0.69%) |
Apr 15, 2021 | 10.00 | 10.28 | 9.910 | 10.19 | 59,540 | +0.35(+3.56%) |
Apr 14, 2021 | 10.18 | 10.48 | 9.750 | 9.840 | 40,513 | -0.24(-2.38%) |
Apr 13, 2021 | 9.840 | 10.33 | 9.840 | 10.08 | 23,762 | +0.37(+3.81%) |
Apr 12, 2021 | 10.25 | 10.38 | 9.710 | 9.710 | 34,111 | -0.63(-6.09%) |
Apr 09, 2021 | 10.71 | 10.71 | 10.26 | 10.34 | 24,000 | -0.33(-3.09%) |
Apr 08, 2021 | 10.48 | 10.69 | 10.34 | 10.67 | 21,611 | +0.34(+3.29%) |
Apr 07, 2021 | 10.76 | 10.86 | 10.27 | 10.33 | 31,196 | -0.44(-4.09%) |
Apr 06, 2021 | 10.69 | 11.08 | 10.69 | 10.77 | 20,731 | +0.08(+0.75%) |
Apr 05, 2021 | 11.13 | 11.35 | 10.50 | 10.69 | 55,660 | -0.32(-2.91%) |
Apr 01, 2021 | 10.40 | 11.06 | 10.40 | 11.01 | 43,400 | +0.66(+6.38%) |
Mar 31, 2021 | 10.05 | 10.45 | 10.03 | 10.35 | 25,118 | +0.14(+1.37%) |
Mar 30, 2021 | 9.830 | 10.21 | 9.500 | 10.21 | 63,581 | +0.40(+4.08%) |
Mar 29, 2021 | 10.13 | 10.48 | 9.620 | 9.810 | 84,190 | -0.42(-4.11%) |
Mar 26, 2021 | 10.55 | 10.60 | 10.05 | 10.23 | 77,600 | -0.21(-2.01%) |
Mar 25, 2021 | 10.22 | 10.51 | 10.05 | 10.44 | 31,612 | +0.18(+1.75%) |
Mar 24, 2021 | 10.74 | 10.78 | 10.23 | 10.26 | 52,417 | -0.59(-5.44%) |
Mar 23, 2021 | 11.08 | 11.37 | 10.57 | 10.85 | 89,991 | -0.41(-3.64%) |
Mar 22, 2021 | 11.89 | 11.89 | 10.95 | 11.26 | 119,679 | -0.64(-5.38%) |
Mar 19, 2021 | 11.61 | 12.09 | 11.50 | 11.90 | 183,200 | +0.20(+1.71%) |
Mar 18, 2021 | 11.59 | 12.00 | 11.32 | 11.70 | 125,950 | +0.09(+0.78%) |
Mar 17, 2021 | 10.98 | 11.62 | 10.83 | 11.61 | 125,955 | +0.65(+5.93%) |
Mar 16, 2021 | 11.25 | 11.25 | 10.91 | 10.96 | 35,994 | -0.24(-2.14%) |
Mar 15, 2021 | 11.01 | 11.25 | 10.87 | 11.20 | 80,764 | +0.15(+1.36%) |
Mar 12, 2021 | 10.91 | 11.20 | 10.64 | 11.05 | 61,800 | +0.05(+0.45%) |
Mar 11, 2021 | 10.39 | 11.00 | 10.30 | 11.00 | 80,806 | +0.71(+6.90%) |
Mar 10, 2021 | 10.60 | 10.69 | 10.20 | 10.29 | 36,247 | -0.24(-2.28%) |
Mar 09, 2021 | 10.00 | 10.68 | 9.760 | 10.53 | 94,337 | +0.81(+8.33%) |
Mar 08, 2021 | 9.300 | 9.950 | 9.190 | 9.720 | 78,891 | +0.62(+6.81%) |
Mar 05, 2021 | 9.200 | 9.350 | 8.500 | 9.100 | 92,900 | -0.16(-1.73%) |
Mar 04, 2021 | 9.900 | 10.16 | 8.800 | 9.260 | 213,091 | -0.46(-4.73%) |
Mar 03, 2021 | 10.37 | 10.46 | 9.630 | 9.720 | 125,362 | -0.58(-5.63%) |
Mar 02, 2021 | 10.29 | 10.63 | 10.20 | 10.30 | 40,893 | -0.13(-1.25%) |