Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.52 | 12.63 | 11.97 | 12.42 | 872,330 | -0.05(-0.39%) |
May 27, 2021 | 12.25 | 12.48 | 12.21 | 12.47 | 1,315,119 | +0.26(+2.13%) |
May 26, 2021 | 12.17 | 12.40 | 12.11 | 12.21 | 362,819 | +0.05(+0.40%) |
May 25, 2021 | 12.59 | 12.71 | 12.16 | 12.16 | 506,759 | -0.30(-2.40%) |
May 24, 2021 | 12.23 | 12.46 | 12.09 | 12.46 | 598,712 | +0.28(+2.29%) |
May 21, 2021 | 12.14 | 12.46 | 12.14 | 12.18 | 405,000 | -0.06(-0.47%) |
May 20, 2021 | 12.28 | 12.37 | 12.12 | 12.24 | 555,096 | -0.07(-0.55%) |
May 19, 2021 | 12.22 | 12.42 | 12.21 | 12.31 | 642,328 | -0.10(-0.78%) |
May 18, 2021 | 12.71 | 12.73 | 12.35 | 12.40 | 755,763 | -0.31(-2.42%) |
May 17, 2021 | 12.67 | 12.82 | 12.33 | 12.71 | 664,816 | +0.03(+0.23%) |
May 14, 2021 | 12.63 | 12.73 | 12.49 | 12.68 | 615,540 | +0.13(+1.07%) |
May 13, 2021 | 12.29 | 12.68 | 12.20 | 12.55 | 858,343 | +0.24(+1.95%) |
May 12, 2021 | 12.31 | 12.72 | 12.28 | 12.31 | 1,482,099 | -0.10(-0.78%) |
May 11, 2021 | 12.00 | 12.43 | 11.94 | 12.40 | 1,011,127 | +0.16(+1.34%) |
May 10, 2021 | 12.51 | 12.68 | 12.23 | 12.24 | 1,594,829 | -0.06(-0.47%) |
May 07, 2021 | 11.61 | 12.31 | 11.52 | 12.30 | 1,369,856 | +0.70(+6.06%) |
May 06, 2021 | 10.62 | 11.61 | 10.62 | 11.60 | 2,003,152 | +1.19(+11.47%) |
May 05, 2021 | 10.50 | 10.66 | 10.39 | 10.40 | 698,321 | -0.09(-0.83%) |
May 04, 2021 | 10.34 | 10.51 | 10.20 | 10.49 | 767,985 | +0.03(+0.28%) |
May 03, 2021 | 10.43 | 10.56 | 10.36 | 10.46 | 684,204 | +0.12(+1.12%) |
Apr 30, 2021 | 10.30 | 10.43 | 10.10 | 10.34 | 724,419 | -0.11(-1.01%) |
Apr 29, 2021 | 10.68 | 10.73 | 10.40 | 10.45 | 842,519 | -0.09(-0.82%) |
Apr 28, 2021 | 10.27 | 10.60 | 10.16 | 10.54 | 880,472 | +0.27(+2.62%) |
Apr 27, 2021 | 10.32 | 10.38 | 10.22 | 10.27 | 621,752 | +0.02(+0.19%) |
Apr 26, 2021 | 10.41 | 10.41 | 10.18 | 10.25 | 592,456 | +0.08(+0.76%) |
Apr 23, 2021 | 10.28 | 10.43 | 10.06 | 10.17 | 714,859 | -0.19(-1.86%) |
Apr 22, 2021 | 10.43 | 10.43 | 10.21 | 10.36 | 559,697 | -0.06(-0.55%) |
Apr 21, 2021 | 9.989 | 10.43 | 9.902 | 10.42 | 703,467 | +0.39(+3.89%) |
Apr 20, 2021 | 10.05 | 10.13 | 9.950 | 10.03 | 1,016,859 | -0.01(-0.14%) |
Apr 19, 2021 | 10.20 | 10.23 | 9.863 | 10.05 | 533,357 | -0.16(-1.60%) |
Apr 16, 2021 | 10.15 | 10.26 | 10.09 | 10.21 | 414,117 | +0.05(+0.47%) |
Apr 15, 2021 | 10.20 | 10.24 | 9.998 | 10.16 | 386,770 | -0.03(-0.28%) |
Apr 14, 2021 | 10.01 | 10.43 | 9.979 | 10.19 | 707,578 | +0.21(+2.12%) |
Apr 13, 2021 | 10.01 | 10.06 | 9.835 | 9.979 | 868,307 | -0.06(-0.58%) |
Apr 12, 2021 | 10.08 | 10.13 | 9.902 | 10.04 | 513,211 | -0.02(-0.19%) |
Apr 09, 2021 | 10.06 | 10.16 | 9.989 | 10.06 | 447,787 | -0.04(-0.38%) |
Apr 08, 2021 | 10.01 | 10.15 | 9.960 | 10.09 | 569,812 | +0.08(+0.77%) |
Apr 07, 2021 | 10.09 | 10.24 | 9.931 | 10.02 | 528,807 | -0.06(-0.57%) |
Apr 06, 2021 | 10.29 | 10.32 | 10.02 | 10.08 | 462,673 | -0.17(-1.69%) |
Apr 05, 2021 | 10.24 | 10.34 | 10.08 | 10.25 | 749,249 | +0.09(+0.85%) |
Apr 01, 2021 | 9.661 | 10.17 | 9.661 | 10.16 | 643,051 | +0.53(+5.55%) |
Mar 31, 2021 | 9.854 | 9.940 | 9.613 | 9.628 | 703,966 | -0.23(-2.29%) |
Mar 30, 2021 | 9.844 | 9.979 | 9.594 | 9.854 | 623,720 | -0.04(-0.39%) |
Mar 29, 2021 | 10.15 | 10.16 | 9.873 | 9.892 | 628,422 | -0.26(-2.56%) |
Mar 26, 2021 | 10.24 | 10.25 | 9.885 | 10.15 | 600,340 | -0.01(-0.10%) |
Mar 25, 2021 | 9.507 | 10.26 | 9.507 | 10.16 | 945,316 | +0.57(+5.92%) |
Mar 24, 2021 | 10.91 | 10.91 | 9.546 | 9.594 | 1,506,767 | -0.12(-1.24%) |
Mar 23, 2021 | 9.854 | 10.09 | 9.661 | 9.714 | 1,053,575 | -0.29(-2.93%) |
Mar 22, 2021 | 10.43 | 10.48 | 9.969 | 10.01 | 718,896 | -0.42(-4.06%) |
Mar 19, 2021 | 10.59 | 10.72 | 10.38 | 10.43 | 2,242,262 | -0.18(-1.72%) |
Mar 18, 2021 | 10.78 | 11.02 | 10.55 | 10.61 | 819,094 | -0.15(-1.43%) |
Mar 17, 2021 | 10.66 | 10.81 | 10.35 | 10.77 | 1,351,389 | +0.10(+0.90%) |
Mar 16, 2021 | 10.68 | 10.86 | 10.64 | 10.67 | 987,021 | -0.12(-1.07%) |
Mar 15, 2021 | 10.56 | 10.88 | 10.04 | 10.79 | 824,893 | +0.25(+2.37%) |
Mar 12, 2021 | 10.44 | 10.56 | 10.29 | 10.54 | 756,115 | +0.18(+1.77%) |
Mar 11, 2021 | 10.09 | 10.36 | 9.940 | 10.35 | 816,674 | +0.30(+2.97%) |
Mar 10, 2021 | 10.08 | 10.22 | 9.931 | 10.06 | 557,795 | +0.00(+0.00%) |
Mar 09, 2021 | 10.16 | 10.28 | 9.969 | 10.06 | 842,438 | -0.00(-0.05%) |
Mar 08, 2021 | 9.758 | 10.12 | 9.652 | 10.06 | 662,551 | +0.30(+3.10%) |
Mar 05, 2021 | 9.489 | 9.796 | 8.989 | 9.758 | 859,816 | +0.43(+4.64%) |
Mar 04, 2021 | 9.854 | 9.910 | 9.123 | 9.325 | 1,126,002 | -0.50(-5.09%) |
Mar 03, 2021 | 10.04 | 10.09 | 9.671 | 9.825 | 564,013 | -0.12(-1.21%) |
Mar 02, 2021 | 9.825 | 10.24 | 9.825 | 9.945 | 657,887 | -0.15(-1.48%) |