Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.78 | 10.91 | 10.72 | 10.77 | 33,966 | -0.07(-0.65%) |
May 27, 2021 | 10.60 | 10.93 | 10.28 | 10.84 | 49,059 | +0.38(+3.63%) |
May 26, 2021 | 10.65 | 10.76 | 10.40 | 10.46 | 84,621 | -0.06(-0.57%) |
May 25, 2021 | 10.95 | 11.00 | 10.45 | 10.52 | 164,772 | -0.46(-4.15%) |
May 24, 2021 | 10.70 | 11.15 | 10.70 | 10.97 | 18,559 | +0.05(+0.47%) |
May 21, 2021 | 11.32 | 11.32 | 10.80 | 10.92 | 45,584 | -0.18(-1.64%) |
May 20, 2021 | 10.50 | 11.18 | 10.50 | 11.11 | 45,164 | +0.29(+2.64%) |
May 19, 2021 | 10.75 | 10.96 | 10.50 | 10.82 | 83,745 | -0.39(-3.48%) |
May 18, 2021 | 11.29 | 11.34 | 10.62 | 11.21 | 182,035 | -0.04(-0.36%) |
May 17, 2021 | 11.78 | 12.20 | 11.05 | 11.25 | 81,771 | -0.47(-4.05%) |
May 14, 2021 | 11.83 | 12.06 | 11.68 | 11.72 | 55,940 | -0.21(-1.80%) |
May 13, 2021 | 11.78 | 12.01 | 11.15 | 11.94 | 77,525 | +0.10(+0.88%) |
May 12, 2021 | 12.40 | 12.34 | 11.83 | 11.84 | 53,519 | -0.50(-4.09%) |
May 11, 2021 | 12.01 | 12.50 | 12.30 | 12.34 | 92,168 | +0.04(+0.32%) |
May 10, 2021 | 12.61 | 12.96 | 12.24 | 12.30 | 95,497 | +0.04(+0.33%) |
May 07, 2021 | 12.79 | 12.79 | 12.26 | 12.26 | 55,506 | -0.01(-0.08%) |
May 06, 2021 | 12.65 | 12.65 | 12.06 | 12.27 | 176,920 | -0.12(-0.98%) |
May 05, 2021 | 12.46 | 12.60 | 12.25 | 12.39 | 53,534 | -0.03(-0.23%) |
May 04, 2021 | 12.43 | 12.97 | 12.29 | 12.42 | 41,265 | -0.19(-1.51%) |
May 03, 2021 | 12.27 | 12.68 | 12.22 | 12.61 | 44,182 | +0.57(+4.73%) |
Apr 30, 2021 | 12.43 | 12.51 | 12.04 | 12.04 | 122,600 | -0.36(-2.90%) |
Apr 29, 2021 | 12.99 | 12.99 | 11.75 | 12.40 | 88,951 | -0.45(-3.50%) |
Apr 28, 2021 | 12.59 | 12.85 | 12.35 | 12.85 | 195,375 | +0.19(+1.52%) |
Apr 27, 2021 | 12.27 | 12.85 | 12.19 | 12.66 | 1,118,620 | +0.31(+2.49%) |
Apr 26, 2021 | 12.18 | 12.73 | 12.13 | 12.35 | 76,796 | +0.46(+3.87%) |
Apr 23, 2021 | 11.51 | 12.00 | 11.51 | 11.89 | 29,100 | +0.08(+0.68%) |
Apr 22, 2021 | 11.71 | 12.09 | 11.69 | 11.81 | 66,767 | -0.28(-2.32%) |
Apr 21, 2021 | 12.23 | 12.25 | 11.94 | 12.09 | 56,180 | -0.13(-1.04%) |
Apr 20, 2021 | 13.11 | 13.11 | 12.13 | 12.22 | 46,092 | -0.27(-2.19%) |
Apr 19, 2021 | 12.73 | 12.84 | 12.49 | 12.49 | 63,571 | -0.21(-1.65%) |
Apr 16, 2021 | 12.90 | 12.90 | 12.30 | 12.70 | 81,100 | +0.30(+2.42%) |
Apr 15, 2021 | 11.62 | 12.43 | 11.62 | 12.40 | 72,694 | +0.70(+5.98%) |
Apr 14, 2021 | 11.00 | 11.80 | 11.00 | 11.70 | 87,678 | +0.73(+6.65%) |
Apr 13, 2021 | 10.50 | 10.99 | 10.50 | 10.97 | 67,034 | +0.45(+4.28%) |
Apr 12, 2021 | 11.44 | 11.44 | 10.51 | 10.52 | 147,922 | -0.54(-4.90%) |
Apr 09, 2021 | 11.10 | 11.10 | 10.83 | 11.06 | 67,900 | -0.07(-0.61%) |
Apr 08, 2021 | 11.10 | 11.14 | 10.94 | 11.13 | 43,691 | +0.07(+0.61%) |
Apr 07, 2021 | 11.00 | 11.55 | 10.93 | 11.06 | 54,349 | -0.04(-0.33%) |
Apr 06, 2021 | 10.90 | 11.40 | 10.90 | 11.10 | 55,651 | +0.26(+2.40%) |
Apr 05, 2021 | 11.33 | 11.34 | 10.35 | 10.84 | 52,694 | +0.18(+1.69%) |
Apr 01, 2021 | 10.44 | 10.69 | 10.25 | 10.66 | 68,400 | +0.37(+3.60%) |
Mar 31, 2021 | 10.26 | 10.40 | 10.26 | 10.29 | 74,891 | +0.09(+0.92%) |
Mar 30, 2021 | 9.650 | 10.25 | 9.650 | 10.20 | 54,201 | +0.09(+0.85%) |
Mar 29, 2021 | 10.89 | 10.89 | 9.740 | 10.11 | 38,102 | -0.18(-1.75%) |
Mar 26, 2021 | 9.775 | 10.34 | 9.775 | 10.29 | 38,500 | +0.39(+3.94%) |
Mar 25, 2021 | 10.09 | 10.16 | 9.600 | 9.900 | 167,103 | -0.52(-4.99%) |
Mar 24, 2021 | 10.85 | 10.85 | 10.34 | 10.42 | 46,777 | -0.31(-2.93%) |
Mar 23, 2021 | 11.28 | 11.61 | 10.67 | 10.73 | 153,448 | -0.57(-5.00%) |
Mar 22, 2021 | 11.28 | 11.47 | 11.28 | 11.30 | 45,171 | +0.05(+0.44%) |
Mar 19, 2021 | 11.45 | 12.00 | 11.25 | 11.25 | 55,500 | -0.20(-1.75%) |
Mar 18, 2021 | 11.81 | 11.93 | 11.44 | 11.45 | 59,745 | -0.38(-3.22%) |
Mar 17, 2021 | 11.75 | 11.92 | 11.40 | 11.83 | 122,748 | +0.10(+0.87%) |
Mar 16, 2021 | 12.20 | 12.20 | 11.52 | 11.73 | 114,380 | -0.38(-3.11%) |
Mar 15, 2021 | 11.60 | 12.17 | 11.60 | 12.10 | 58,728 | +0.09(+0.73%) |
Mar 12, 2021 | 11.16 | 12.04 | 11.16 | 12.02 | 54,600 | +0.13(+1.06%) |
Mar 11, 2021 | 11.46 | 11.90 | 11.42 | 11.89 | 65,198 | +0.63(+5.60%) |
Mar 10, 2021 | 11.05 | 11.26 | 11.05 | 11.26 | 44,558 | +0.23(+2.09%) |
Mar 09, 2021 | 11.10 | 11.17 | 10.99 | 11.03 | 89,447 | -0.12(-1.08%) |
Mar 08, 2021 | 11.35 | 11.78 | 10.98 | 11.15 | 74,700 | -0.24(-2.11%) |
Mar 05, 2021 | 11.46 | 11.46 | 10.88 | 11.39 | 84,900 | +0.45(+4.15%) |
Mar 04, 2021 | 11.05 | 11.25 | 10.71 | 10.94 | 112,234 | -0.41(-3.65%) |
Mar 03, 2021 | 11.43 | 11.92 | 11.15 | 11.35 | 162,180 | -0.05(-0.44%) |
Mar 02, 2021 | 11.60 | 11.99 | 11.25 | 11.40 | 75,137 | -0.13(-1.09%) |