Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.88 | 10.89 | 10.62 | 10.74 | 231,045 | -0.06(-0.56%) |
May 27, 2021 | 10.91 | 10.96 | 10.79 | 10.80 | 265,290 | +0.11(+1.03%) |
May 26, 2021 | 10.56 | 10.72 | 10.47 | 10.69 | 182,387 | +0.11(+1.04%) |
May 25, 2021 | 10.94 | 11.03 | 10.57 | 10.58 | 431,776 | -0.36(-3.29%) |
May 24, 2021 | 10.99 | 11.07 | 10.64 | 10.94 | 334,916 | +0.00(+0.00%) |
May 21, 2021 | 11.04 | 11.10 | 10.82 | 10.94 | 273,906 | +0.09(+0.83%) |
May 20, 2021 | 11.08 | 11.16 | 10.69 | 10.85 | 219,631 | -0.27(-2.43%) |
May 19, 2021 | 11.24 | 11.37 | 10.93 | 11.12 | 266,676 | -0.42(-3.64%) |
May 18, 2021 | 12.05 | 12.21 | 11.53 | 11.54 | 413,075 | -0.52(-4.31%) |
May 17, 2021 | 11.77 | 12.06 | 11.43 | 12.06 | 439,539 | +0.24(+2.03%) |
May 14, 2021 | 11.42 | 11.95 | 11.42 | 11.82 | 367,775 | +0.62(+5.54%) |
May 13, 2021 | 10.90 | 11.36 | 10.86 | 11.20 | 233,369 | +0.16(+1.45%) |
May 12, 2021 | 11.16 | 11.42 | 10.99 | 11.04 | 349,140 | -0.09(-0.81%) |
May 11, 2021 | 11.35 | 11.75 | 11.08 | 11.13 | 355,831 | -0.40(-3.47%) |
May 10, 2021 | 11.80 | 12.11 | 11.46 | 11.53 | 540,867 | -0.14(-1.20%) |
May 07, 2021 | 10.98 | 11.67 | 10.95 | 11.67 | 442,343 | +0.60(+5.42%) |
May 06, 2021 | 11.01 | 11.15 | 10.60 | 11.07 | 641,233 | +0.06(+0.54%) |
May 05, 2021 | 10.80 | 11.18 | 9.730 | 11.01 | 1,269,172 | +1.36(+14.09%) |
May 04, 2021 | 9.400 | 9.700 | 9.280 | 9.650 | 1,108,787 | +0.25(+2.66%) |
May 03, 2021 | 9.670 | 9.690 | 9.230 | 9.400 | 736,023 | -0.02(-0.21%) |
Apr 30, 2021 | 9.800 | 9.890 | 9.300 | 9.420 | 539,600 | -0.45(-4.56%) |
Apr 29, 2021 | 9.380 | 9.970 | 9.370 | 9.870 | 575,435 | +0.81(+8.94%) |
Apr 28, 2021 | 8.200 | 9.080 | 8.200 | 9.060 | 466,148 | +0.49(+5.72%) |
Apr 27, 2021 | 8.550 | 8.790 | 8.465 | 8.570 | 352,626 | -0.03(-0.35%) |
Apr 26, 2021 | 8.680 | 8.925 | 8.590 | 8.600 | 304,386 | -0.03(-0.35%) |
Apr 23, 2021 | 8.460 | 8.725 | 8.420 | 8.630 | 400,600 | +0.14(+1.65%) |
Apr 22, 2021 | 8.580 | 8.620 | 8.400 | 8.490 | 331,738 | -0.01(-0.12%) |
Apr 21, 2021 | 8.510 | 8.740 | 8.320 | 8.500 | 383,764 | -0.11(-1.28%) |
Apr 20, 2021 | 9.070 | 9.070 | 8.590 | 8.610 | 527,123 | -0.53(-5.80%) |
Apr 19, 2021 | 9.180 | 9.275 | 9.050 | 9.140 | 357,998 | -0.07(-0.76%) |
Apr 16, 2021 | 9.470 | 9.470 | 9.160 | 9.210 | 266,400 | -0.10(-1.07%) |
Apr 15, 2021 | 9.420 | 9.420 | 9.090 | 9.310 | 314,591 | +0.00(+0.00%) |
Apr 14, 2021 | 9.140 | 9.550 | 9.140 | 9.310 | 310,677 | +0.21(+2.31%) |
Apr 13, 2021 | 9.250 | 9.300 | 9.010 | 9.100 | 404,676 | -0.24(-2.57%) |
Apr 12, 2021 | 9.300 | 9.375 | 9.061 | 9.340 | 318,438 | +0.11(+1.19%) |
Apr 09, 2021 | 9.240 | 9.390 | 9.140 | 9.230 | 332,900 | -0.03(-0.32%) |
Apr 08, 2021 | 9.210 | 9.320 | 8.970 | 9.260 | 348,194 | +0.01(+0.11%) |
Apr 07, 2021 | 9.420 | 9.560 | 9.150 | 9.250 | 426,698 | -0.19(-2.01%) |
Apr 06, 2021 | 9.680 | 9.900 | 9.400 | 9.440 | 373,194 | -0.18(-1.87%) |
Apr 05, 2021 | 9.770 | 9.890 | 9.410 | 9.620 | 447,124 | -0.02(-0.21%) |
Apr 01, 2021 | 9.120 | 9.640 | 9.099 | 9.640 | 390,600 | +0.61(+6.76%) |
Mar 31, 2021 | 9.080 | 9.230 | 8.870 | 9.030 | 802,230 | -0.01(-0.11%) |
Mar 30, 2021 | 8.820 | 9.180 | 8.810 | 9.040 | 517,585 | +0.16(+1.80%) |
Mar 29, 2021 | 9.130 | 9.390 | 8.880 | 8.880 | 516,289 | -0.34(-3.69%) |
Mar 26, 2021 | 9.260 | 9.305 | 9.050 | 9.220 | 390,100 | +0.20(+2.22%) |
Mar 25, 2021 | 8.420 | 9.070 | 8.260 | 9.020 | 595,236 | +0.37(+4.28%) |
Mar 24, 2021 | 8.690 | 9.110 | 8.610 | 8.650 | 419,042 | +0.17(+2.00%) |
Mar 23, 2021 | 9.020 | 9.190 | 8.400 | 8.480 | 859,931 | -0.76(-8.23%) |
Mar 22, 2021 | 9.370 | 9.500 | 9.150 | 9.240 | 461,637 | -0.17(-1.81%) |
Mar 19, 2021 | 9.240 | 9.480 | 8.700 | 9.410 | 1,395,700 | +0.17(+1.84%) |
Mar 18, 2021 | 9.560 | 9.710 | 9.160 | 9.240 | 481,349 | -0.43(-4.45%) |
Mar 17, 2021 | 9.280 | 9.690 | 9.240 | 9.670 | 284,291 | +0.38(+4.09%) |
Mar 16, 2021 | 9.590 | 9.620 | 9.200 | 9.290 | 680,461 | -0.38(-3.93%) |
Mar 15, 2021 | 9.980 | 9.980 | 9.490 | 9.670 | 520,665 | -0.31(-3.11%) |
Mar 12, 2021 | 9.910 | 10.00 | 9.710 | 9.980 | 357,600 | +0.06(+0.60%) |
Mar 11, 2021 | 9.900 | 9.960 | 9.700 | 9.920 | 385,549 | +0.00(+0.00%) |
Mar 10, 2021 | 9.520 | 9.960 | 9.480 | 9.920 | 453,838 | +0.44(+4.64%) |
Mar 09, 2021 | 9.570 | 9.570 | 9.170 | 9.480 | 350,864 | -0.09(-0.94%) |
Mar 08, 2021 | 9.410 | 9.650 | 9.230 | 9.570 | 676,885 | +0.28(+3.01%) |
Mar 05, 2021 | 9.140 | 9.300 | 8.680 | 9.290 | 468,600 | +0.39(+4.38%) |
Mar 04, 2021 | 9.060 | 9.150 | 8.650 | 8.900 | 617,590 | -0.17(-1.87%) |
Mar 03, 2021 | 8.980 | 9.360 | 8.972 | 9.070 | 276,915 | +0.15(+1.68%) |
Mar 02, 2021 | 8.830 | 9.170 | 8.770 | 8.920 | 365,288 | -0.02(-0.22%) |