Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.89 | 11.39 | 10.89 | 11.28 | 1,402,297 | +0.33(+3.04%) |
May 27, 2021 | 10.86 | 10.97 | 10.71 | 10.95 | 2,049,943 | -0.01(-0.09%) |
May 26, 2021 | 11.17 | 11.22 | 10.90 | 10.96 | 564,583 | -0.13(-1.15%) |
May 25, 2021 | 11.10 | 11.26 | 10.96 | 11.09 | 1,043,116 | -0.06(-0.53%) |
May 24, 2021 | 10.89 | 11.18 | 10.87 | 11.15 | 991,367 | +0.28(+2.61%) |
May 21, 2021 | 11.35 | 11.38 | 10.85 | 10.86 | 1,402,812 | -0.36(-3.23%) |
May 20, 2021 | 11.13 | 11.40 | 11.13 | 11.23 | 963,181 | +0.04(+0.35%) |
May 19, 2021 | 11.53 | 11.53 | 11.10 | 11.19 | 1,391,066 | -0.34(-2.97%) |
May 18, 2021 | 11.45 | 11.73 | 11.36 | 11.53 | 1,295,699 | +0.00(+0.00%) |
May 17, 2021 | 11.53 | 11.84 | 11.43 | 11.53 | 1,813,484 | +0.05(+0.43%) |
May 14, 2021 | 10.99 | 11.55 | 10.99 | 11.48 | 1,258,483 | +0.60(+5.49%) |
May 13, 2021 | 11.14 | 11.14 | 10.76 | 10.88 | 1,828,799 | -0.29(-2.63%) |
May 12, 2021 | 10.69 | 11.19 | 10.53 | 11.18 | 2,855,883 | +0.48(+4.49%) |
May 11, 2021 | 10.53 | 10.72 | 10.30 | 10.70 | 2,653,229 | +0.07(+0.64%) |
May 10, 2021 | 10.22 | 11.00 | 10.22 | 10.63 | 2,490,216 | +0.48(+4.73%) |
May 07, 2021 | 9.796 | 10.22 | 9.707 | 10.15 | 2,338,703 | +0.47(+4.86%) |
May 06, 2021 | 9.727 | 9.952 | 9.629 | 9.678 | 1,932,654 | +0.04(+0.41%) |
May 05, 2021 | 9.600 | 9.668 | 9.467 | 9.639 | 641,731 | +0.07(+0.72%) |
May 04, 2021 | 9.570 | 9.707 | 9.275 | 9.570 | 1,157,120 | -0.01(-0.10%) |
May 03, 2021 | 9.698 | 9.796 | 9.541 | 9.580 | 973,292 | +0.06(+0.62%) |
Apr 30, 2021 | 9.482 | 9.551 | 9.345 | 9.521 | 1,517,525 | -0.06(-0.61%) |
Apr 29, 2021 | 9.639 | 9.639 | 9.218 | 9.580 | 2,641,379 | -0.10(-1.01%) |
Apr 28, 2021 | 9.639 | 9.913 | 9.560 | 9.678 | 1,770,459 | -0.07(-0.70%) |
Apr 27, 2021 | 9.884 | 9.884 | 9.580 | 9.747 | 2,024,384 | -0.15(-1.49%) |
Apr 26, 2021 | 9.923 | 9.962 | 9.609 | 9.894 | 1,303,757 | -0.06(-0.59%) |
Apr 23, 2021 | 9.747 | 9.952 | 9.511 | 9.952 | 1,830,014 | +0.22(+2.21%) |
Apr 22, 2021 | 10.27 | 10.37 | 9.727 | 9.737 | 1,829,171 | -0.59(-5.69%) |
Apr 21, 2021 | 10.28 | 10.33 | 10.03 | 10.32 | 1,221,296 | +0.15(+1.44%) |
Apr 20, 2021 | 10.24 | 10.31 | 10.01 | 10.18 | 1,579,112 | -0.11(-1.05%) |
Apr 19, 2021 | 10.38 | 10.53 | 10.18 | 10.29 | 1,106,531 | -0.19(-1.78%) |
Apr 16, 2021 | 10.59 | 10.76 | 10.23 | 10.47 | 1,165,427 | +0.04(+0.37%) |
Apr 15, 2021 | 10.40 | 10.63 | 10.32 | 10.43 | 780,163 | +0.15(+1.43%) |
Apr 14, 2021 | 10.44 | 10.57 | 10.24 | 10.29 | 734,982 | -0.15(-1.41%) |
Apr 13, 2021 | 10.46 | 10.61 | 10.31 | 10.43 | 544,129 | +0.05(+0.47%) |
Apr 12, 2021 | 10.31 | 10.43 | 9.903 | 10.38 | 1,519,942 | -0.05(-0.47%) |
Apr 09, 2021 | 10.14 | 10.53 | 10.04 | 10.43 | 1,116,527 | +0.15(+1.43%) |
Apr 08, 2021 | 10.07 | 10.34 | 9.982 | 10.29 | 1,304,141 | +0.30(+3.04%) |
Apr 07, 2021 | 9.923 | 10.05 | 9.835 | 9.982 | 513,308 | -0.06(-0.59%) |
Apr 06, 2021 | 9.942 | 10.22 | 9.942 | 10.04 | 625,934 | +0.21(+2.09%) |
Apr 05, 2021 | 10.00 | 10.23 | 9.815 | 9.835 | 904,685 | -0.17(-1.67%) |
Apr 01, 2021 | 9.972 | 10.15 | 9.825 | 10.00 | 680,513 | +0.18(+1.80%) |
Mar 31, 2021 | 9.894 | 10.05 | 9.810 | 9.825 | 631,350 | -0.05(-0.50%) |
Mar 30, 2021 | 9.796 | 9.991 | 9.727 | 9.874 | 804,179 | -0.15(-1.47%) |
Mar 29, 2021 | 9.952 | 10.05 | 9.815 | 10.02 | 388,182 | -0.03(-0.29%) |
Mar 26, 2021 | 10.06 | 10.15 | 9.952 | 10.05 | 1,001,985 | +0.04(+0.39%) |
Mar 25, 2021 | 9.923 | 10.04 | 9.717 | 10.01 | 725,000 | +0.02(+0.20%) |
Mar 24, 2021 | 10.18 | 10.29 | 9.952 | 9.991 | 644,846 | -0.24(-2.39%) |
Mar 23, 2021 | 10.55 | 10.68 | 10.24 | 10.24 | 900,670 | -0.42(-3.95%) |
Mar 22, 2021 | 10.83 | 10.95 | 10.62 | 10.66 | 377,428 | -0.12(-1.09%) |
Mar 19, 2021 | 10.79 | 11.01 | 10.67 | 10.78 | 2,558,202 | -0.04(-0.36%) |
Mar 18, 2021 | 10.62 | 11.13 | 10.59 | 10.81 | 818,335 | -0.06(-0.54%) |
Mar 17, 2021 | 10.62 | 11.00 | 10.44 | 10.87 | 838,423 | +0.23(+2.12%) |
Mar 16, 2021 | 10.78 | 10.83 | 10.60 | 10.65 | 768,408 | -0.23(-2.07%) |
Mar 15, 2021 | 11.26 | 11.29 | 10.81 | 10.87 | 604,429 | -0.34(-3.06%) |
Mar 12, 2021 | 10.79 | 11.41 | 10.79 | 11.22 | 577,405 | +0.18(+1.60%) |
Mar 11, 2021 | 11.15 | 11.15 | 10.93 | 11.04 | 975,384 | +0.04(+0.36%) |
Mar 10, 2021 | 11.07 | 11.24 | 10.88 | 11.00 | 748,127 | -0.15(-1.32%) |
Mar 09, 2021 | 11.26 | 11.48 | 11.00 | 11.15 | 807,444 | +0.09(+0.80%) |
Mar 08, 2021 | 11.24 | 11.28 | 10.98 | 11.06 | 576,756 | -0.23(-2.00%) |
Mar 05, 2021 | 11.16 | 11.43 | 10.97 | 11.28 | 652,030 | +0.29(+2.67%) |
Mar 04, 2021 | 10.99 | 11.55 | 10.81 | 10.99 | 1,461,172 | -0.03(-0.27%) |
Mar 03, 2021 | 10.86 | 11.12 | 10.67 | 11.02 | 1,512,102 | +0.02(+0.18%) |
Mar 02, 2021 | 10.83 | 11.10 | 10.74 | 11.00 | 783,001 | +0.18(+1.63%) |