Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.32 | 11.32 | 10.88 | 10.88 | 1,708 | +0.01(+0.06%) |
May 27, 2021 | 10.90 | 10.90 | 10.80 | 10.88 | 1,730 | +0.10(+0.95%) |
May 26, 2021 | 10.71 | 10.80 | 10.71 | 10.78 | 3,462 | +0.24(+2.25%) |
May 25, 2021 | 10.71 | 10.71 | 10.51 | 10.54 | 988 | -0.03(-0.32%) |
May 24, 2021 | 10.26 | 10.59 | 10.26 | 10.57 | 2,348 | +0.31(+2.99%) |
May 21, 2021 | 10.38 | 10.40 | 10.26 | 10.26 | 999 | -0.11(-1.06%) |
May 20, 2021 | 10.29 | 10.38 | 10.28 | 10.38 | 780 | +0.35(+3.46%) |
May 19, 2021 | 10.27 | 10.27 | 10.00 | 10.03 | 3,092 | -0.11(-1.11%) |
May 18, 2021 | 10.26 | 10.27 | 10.13 | 10.14 | 47,497 | -0.04(-0.35%) |
May 17, 2021 | 10.31 | 10.31 | 10.11 | 10.18 | 1,976 | -0.16(-1.54%) |
May 14, 2021 | 10.26 | 10.33 | 10.26 | 10.33 | 1,677 | +0.26(+2.58%) |
May 13, 2021 | 10.25 | 10.31 | 10.07 | 10.07 | 2,285 | -0.05(-0.49%) |
May 12, 2021 | 10.69 | 10.69 | 10.12 | 10.12 | 3,455 | -0.38(-3.58%) |
May 11, 2021 | 9.864 | 10.57 | 9.864 | 10.50 | 92,759 | -0.16(-1.52%) |
May 10, 2021 | 10.80 | 10.80 | 10.63 | 10.66 | 7,784 | -0.42(-3.76%) |
May 07, 2021 | 11.15 | 11.15 | 11.08 | 11.08 | 603 | +0.11(+1.02%) |
May 06, 2021 | 10.96 | 10.97 | 10.90 | 10.97 | 1,069 | -0.09(-0.78%) |
May 05, 2021 | 11.13 | 11.13 | 11.04 | 11.05 | 417 | -0.03(-0.30%) |
May 04, 2021 | 11.32 | 11.32 | 11.05 | 11.09 | 1,428 | -0.25(-2.16%) |
May 03, 2021 | 11.99 | 11.99 | 11.32 | 11.33 | 5,425 | -0.27(-2.29%) |
Apr 30, 2021 | 11.32 | 11.63 | 11.32 | 11.60 | 3,412 | +0.12(+1.04%) |
Apr 29, 2021 | 11.62 | 11.69 | 11.42 | 11.48 | 5,454 | -0.19(-1.63%) |
Apr 28, 2021 | 11.75 | 11.77 | 11.67 | 11.67 | 7,678 | -0.14(-1.16%) |
Apr 27, 2021 | 11.93 | 11.95 | 11.80 | 11.80 | 1,913 | -0.37(-3.06%) |
Apr 26, 2021 | 12.33 | 12.33 | 12.13 | 12.18 | 2,528 | +0.14(+1.17%) |
Apr 23, 2021 | 12.05 | 12.07 | 12.03 | 12.04 | 903 | +0.10(+0.83%) |
Apr 22, 2021 | 12.23 | 12.23 | 11.94 | 11.94 | 1,181 | -0.21(-1.69%) |
Apr 21, 2021 | 11.91 | 12.14 | 11.90 | 12.14 | 52,080 | +0.23(+1.96%) |
Apr 20, 2021 | 11.79 | 12.08 | 11.77 | 11.91 | 15,615 | -0.04(-0.33%) |
Apr 19, 2021 | 12.46 | 12.46 | 11.84 | 11.95 | 18,206 | -0.31(-2.51%) |
Apr 16, 2021 | 12.18 | 12.26 | 12.15 | 12.26 | 5,018 | -0.04(-0.35%) |
Apr 15, 2021 | 12.55 | 12.55 | 12.13 | 12.30 | 12,374 | +0.11(+0.94%) |
Apr 14, 2021 | 12.70 | 12.70 | 12.08 | 12.19 | 15,160 | -0.21(-1.69%) |
Apr 13, 2021 | 11.96 | 12.43 | 11.96 | 12.40 | 7,811 | +0.64(+5.42%) |
Apr 12, 2021 | 11.72 | 11.77 | 11.70 | 11.76 | 1,751 | +0.17(+1.44%) |
Apr 09, 2021 | 11.55 | 11.59 | 11.55 | 11.59 | 602 | -0.01(-0.09%) |
Apr 08, 2021 | 11.61 | 11.61 | 11.58 | 11.60 | 967 | +0.12(+1.05%) |
Apr 07, 2021 | 11.72 | 11.72 | 11.48 | 11.48 | 1,735 | -0.26(-2.20%) |
Apr 06, 2021 | 11.95 | 11.95 | 11.74 | 11.74 | 8,071 | +0.03(+0.26%) |
Apr 05, 2021 | 11.47 | 11.83 | 11.47 | 11.71 | 4,837 | +0.25(+2.15%) |
Apr 01, 2021 | 11.64 | 11.64 | 11.46 | 11.46 | 9,032 | +0.07(+0.61%) |
Mar 31, 2021 | 11.24 | 11.39 | 11.23 | 11.39 | 1,122 | +0.35(+3.14%) |
Mar 30, 2021 | 10.82 | 11.05 | 10.72 | 11.05 | 1,267 | +0.11(+0.99%) |
Mar 29, 2021 | 11.06 | 11.06 | 10.85 | 10.94 | 3,158 | -0.15(-1.31%) |
Mar 26, 2021 | 11.05 | 11.10 | 10.86 | 11.08 | 7,527 | -0.09(-0.77%) |
Mar 25, 2021 | 11.06 | 11.17 | 11.06 | 11.17 | 417 | +0.08(+0.70%) |
Mar 24, 2021 | 10.98 | 11.37 | 10.98 | 11.09 | 1,141 | -0.38(-3.31%) |
Mar 23, 2021 | 11.73 | 11.73 | 11.47 | 11.47 | 1,334 | -0.37(-3.13%) |
Mar 22, 2021 | 12.27 | 12.27 | 11.73 | 11.84 | 1,340 | +0.16(+1.36%) |
Mar 19, 2021 | 11.63 | 11.69 | 11.51 | 11.68 | 802 | +0.02(+0.19%) |
Mar 18, 2021 | 11.90 | 11.94 | 11.66 | 11.66 | 3,313 | -0.54(-4.43%) |
Mar 17, 2021 | 11.96 | 12.20 | 11.80 | 12.20 | 1,105 | +0.13(+1.04%) |
Mar 16, 2021 | 12.07 | 12.31 | 12.07 | 12.08 | 3,298 | -0.16(-1.32%) |
Mar 15, 2021 | 12.11 | 12.27 | 12.11 | 12.24 | 1,776 | +0.14(+1.13%) |
Mar 12, 2021 | 12.26 | 12.26 | 11.82 | 12.10 | 1,204 | -0.12(-0.98%) |
Mar 11, 2021 | 11.86 | 12.22 | 11.86 | 12.22 | 3,693 | +0.14(+1.12%) |
Mar 10, 2021 | 12.07 | 12.35 | 11.73 | 12.09 | 6,932 | +0.36(+3.03%) |
Mar 09, 2021 | 10.93 | 11.73 | 10.93 | 11.73 | 1,129 | +0.98(+9.13%) |
Mar 08, 2021 | 10.94 | 10.94 | 10.75 | 10.75 | 816 | -0.31(-2.82%) |
Mar 05, 2021 | 11.62 | 11.62 | 10.55 | 11.06 | 42,954 | -0.12(-1.07%) |
Mar 04, 2021 | 12.01 | 12.01 | 11.09 | 11.18 | 19,665 | -0.86(-7.11%) |
Mar 03, 2021 | 12.51 | 12.51 | 11.66 | 12.04 | 15,082 | -0.10(-0.80%) |
Mar 02, 2021 | 11.97 | 12.52 | 11.97 | 12.13 | 3,438 | -0.51(-4.04%) |