Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.44 | 11.44 | 11.44 | 11.44 | 723 | -0.19(-1.63%) |
May 27, 2021 | 11.79 | 11.79 | 11.63 | 11.63 | 525 | -0.30(-2.51%) |
May 26, 2021 | 11.94 | 11.94 | 11.93 | 11.93 | 350 | +0.12(+1.02%) |
May 25, 2021 | 11.99 | 11.99 | 11.81 | 11.81 | 515 | -0.42(-3.41%) |
May 24, 2021 | 12.20 | 12.23 | 12.18 | 12.23 | 1,183 | +0.26(+2.15%) |
May 21, 2021 | 12.06 | 12.07 | 11.79 | 11.97 | 2,696 | -0.08(-0.66%) |
May 20, 2021 | 11.94 | 12.16 | 11.91 | 12.05 | 7,284 | +0.38(+3.26%) |
May 19, 2021 | 11.73 | 11.84 | 11.67 | 11.67 | 2,302 | +0.45(+3.96%) |
May 17, 2021 | 11.22 | 11.22 | 11.22 | 160 | -0.29(-2.56%) | |
May 14, 2021 | 11.16 | 11.58 | 11.16 | 11.52 | 2,485 | +0.39(+3.50%) |
May 13, 2021 | 11.24 | 11.24 | 11.06 | 11.13 | 1,137 | -0.11(-0.99%) |
May 12, 2021 | 11.53 | 11.53 | 11.24 | 11.24 | 1,602 | -0.04(-0.35%) |
May 11, 2021 | 11.28 | 11.28 | 11.20 | 11.28 | 21,700 | -0.27(-2.34%) |
May 10, 2021 | 11.44 | 11.55 | 11.39 | 11.55 | 4,534 | +0.28(+2.48%) |
May 07, 2021 | 11.22 | 11.32 | 11.21 | 11.27 | 1,909 | +0.03(+0.29%) |
May 06, 2021 | 11.32 | 11.32 | 10.94 | 11.24 | 1,657 | -0.49(-4.20%) |
May 05, 2021 | 11.83 | 11.85 | 11.62 | 11.73 | 6,815 | +0.05(+0.43%) |
May 04, 2021 | 11.64 | 11.75 | 11.61 | 11.68 | 7,465 | +0.01(+0.09%) |
May 03, 2021 | 11.64 | 11.67 | 11.64 | 11.67 | 668 | +0.01(+0.09%) |
Apr 30, 2021 | 11.67 | 11.70 | 11.66 | 11.66 | 1,300 | +0.15(+1.30%) |
Apr 29, 2021 | 11.64 | 11.64 | 11.42 | 11.51 | 4,173 | +0.11(+0.96%) |
Apr 28, 2021 | 11.40 | 11.40 | 11.35 | 11.40 | 1,355 | -0.02(-0.18%) |
Apr 27, 2021 | 11.59 | 11.65 | 11.41 | 11.42 | 6,238 | -0.50(-4.19%) |
Apr 26, 2021 | 12.01 | 12.01 | 11.73 | 11.92 | 19,762 | -0.40(-3.24%) |
Apr 23, 2021 | 12.08 | 12.57 | 12.08 | 12.32 | 2,400 | +0.29(+2.40%) |
Apr 22, 2021 | 12.11 | 12.23 | 12.03 | 12.03 | 6,397 | -0.22(-1.80%) |
Apr 21, 2021 | 12.03 | 12.25 | 11.97 | 12.25 | 14,397 | +0.25(+2.08%) |
Apr 20, 2021 | 12.24 | 12.25 | 11.98 | 12.00 | 6,266 | +0.45(+3.90%) |
Apr 19, 2021 | 11.48 | 11.76 | 11.44 | 11.55 | 2,918 | +0.53(+4.81%) |
Apr 16, 2021 | 10.97 | 11.02 | 10.92 | 11.02 | 1,400 | +0.23(+2.13%) |
Apr 15, 2021 | 11.03 | 11.03 | 10.79 | 10.79 | 2,850 | -0.26(-2.35%) |
Apr 14, 2021 | 11.01 | 11.06 | 10.92 | 11.05 | 1,362 | +0.20(+1.84%) |
Apr 13, 2021 | 10.97 | 11.01 | 10.85 | 10.85 | 3,268 | +0.20(+1.88%) |
Apr 12, 2021 | 10.66 | 10.66 | 10.61 | 10.65 | 6,803 | -0.16(-1.48%) |
Apr 09, 2021 | 10.82 | 10.85 | 10.81 | 10.81 | 1,400 | -0.07(-0.66%) |
Apr 08, 2021 | 10.74 | 10.90 | 10.33 | 10.88 | 2,162 | +0.23(+2.18%) |
Apr 07, 2021 | 10.48 | 10.65 | 10.48 | 10.65 | 2,480 | +0.19(+1.82%) |
Apr 06, 2021 | 10.43 | 10.49 | 10.43 | 10.46 | 1,380 | +0.28(+2.75%) |
Apr 05, 2021 | 10.18 | 10.25 | 10.18 | 10.18 | 11,746 | -0.14(-1.36%) |
Apr 01, 2021 | 10.18 | 10.34 | 10.18 | 10.32 | 10,000 | -0.04(-0.34%) |
Mar 31, 2021 | 10.38 | 10.38 | 10.33 | 10.36 | 13,172 | +0.12(+1.22%) |
Mar 30, 2021 | 10.28 | 10.28 | 10.23 | 10.23 | 1,173 | -0.17(-1.63%) |
Mar 29, 2021 | 10.36 | 10.40 | 10.36 | 10.40 | 4,120 | +0.28(+2.77%) |
Mar 26, 2021 | 9.790 | 10.12 | 9.790 | 10.12 | 7,000 | +0.41(+4.22%) |
Mar 25, 2021 | 9.760 | 9.890 | 9.580 | 9.710 | 768 | -0.03(-0.31%) |
Mar 24, 2021 | 9.660 | 9.740 | 9.610 | 9.740 | 6,115 | +0.14(+1.46%) |
Mar 23, 2021 | 9.598 | 9.600 | 9.510 | 9.600 | 23,764 | +0.00(+0.00%) |
Mar 22, 2021 | 9.650 | 9.650 | 9.600 | 9.600 | 7,699 | -0.32(-3.23%) |
Mar 19, 2021 | 9.670 | 9.920 | 9.600 | 9.920 | 2,900 | +0.16(+1.64%) |
Mar 18, 2021 | 9.740 | 9.760 | 9.740 | 9.760 | 4,232 | +0.02(+0.21%) |
Mar 17, 2021 | 9.660 | 9.740 | 9.580 | 9.740 | 4,722 | +0.08(+0.78%) |
Mar 16, 2021 | 9.720 | 9.720 | 9.665 | 9.665 | 2,462 | +0.20(+2.17%) |
Mar 15, 2021 | 9.450 | 9.460 | 9.360 | 9.460 | 11,165 | -0.25(-2.57%) |
Mar 12, 2021 | 9.617 | 9.770 | 9.600 | 9.710 | 4,600 | -0.06(-0.61%) |
Mar 11, 2021 | 9.830 | 9.950 | 9.710 | 9.770 | 7,953 | +0.05(+0.57%) |
Mar 10, 2021 | 9.710 | 9.730 | 9.690 | 9.715 | 3,441 | -0.14(-1.47%) |
Mar 09, 2021 | 9.730 | 10.02 | 9.710 | 9.860 | 8,490 | +0.43(+4.62%) |
Mar 08, 2021 | 9.540 | 9.540 | 9.230 | 9.425 | 36,478 | -0.47(-4.80%) |
Mar 05, 2021 | 10.15 | 10.15 | 9.750 | 9.900 | 13,500 | -0.48(-4.62%) |
Mar 04, 2021 | 10.26 | 10.38 | 10.16 | 10.38 | 9,312 | +0.08(+0.78%) |
Mar 03, 2021 | 10.58 | 10.58 | 10.25 | 10.30 | 6,851 | -0.26(-2.49%) |
Mar 02, 2021 | 10.45 | 10.69 | 10.41 | 10.56 | 16,944 | +0.04(+0.37%) |