Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.39 | 11.47 | 10.30 | 11.29 | 112,603 | +0.82(+7.83%) |
May 27, 2021 | 10.00 | 10.50 | 9.855 | 10.47 | 101,061 | +0.51(+5.12%) |
May 26, 2021 | 9.750 | 10.07 | 9.601 | 9.960 | 132,543 | +0.22(+2.26%) |
May 25, 2021 | 10.00 | 10.45 | 8.820 | 9.740 | 364,389 | -0.89(-8.37%) |
May 24, 2021 | 14.94 | 14.94 | 10.59 | 10.63 | 348,568 | -4.35(-29.04%) |
May 21, 2021 | 15.61 | 15.90 | 14.65 | 14.98 | 43,166 | -0.62(-3.97%) |
May 20, 2021 | 14.03 | 15.60 | 14.03 | 15.60 | 74,659 | +1.89(+13.79%) |
May 19, 2021 | 14.29 | 14.54 | 13.50 | 13.71 | 104,006 | -1.29(-8.60%) |
May 18, 2021 | 15.03 | 15.75 | 14.41 | 15.00 | 45,548 | -0.03(-0.20%) |
May 17, 2021 | 15.28 | 15.28 | 13.82 | 15.03 | 93,803 | -0.46(-2.97%) |
May 14, 2021 | 16.62 | 16.79 | 15.49 | 15.49 | 97,767 | -1.33(-7.91%) |
May 13, 2021 | 15.78 | 17.68 | 15.11 | 16.82 | 200,006 | +1.22(+7.82%) |
May 12, 2021 | 17.47 | 17.47 | 15.50 | 15.60 | 145,111 | -1.55(-9.04%) |
May 11, 2021 | 16.21 | 17.15 | 15.73 | 17.15 | 180,472 | +0.95(+5.86%) |
May 10, 2021 | 15.05 | 16.20 | 14.57 | 16.20 | 255,786 | +1.74(+12.03%) |
May 07, 2021 | 13.10 | 14.59 | 13.02 | 14.46 | 166,836 | +1.40(+10.72%) |
May 06, 2021 | 12.71 | 13.22 | 12.65 | 13.06 | 65,502 | +0.44(+3.49%) |
May 05, 2021 | 12.89 | 13.37 | 12.62 | 12.62 | 47,630 | -0.18(-1.41%) |
May 04, 2021 | 12.80 | 12.98 | 12.21 | 12.80 | 81,838 | -0.04(-0.31%) |
May 03, 2021 | 13.80 | 13.80 | 12.71 | 12.84 | 108,274 | -0.85(-6.21%) |
Apr 30, 2021 | 14.60 | 14.60 | 13.20 | 13.69 | 134,100 | -1.00(-6.81%) |
Apr 29, 2021 | 14.17 | 15.99 | 14.11 | 14.69 | 361,753 | +1.01(+7.38%) |
Apr 28, 2021 | 11.67 | 13.83 | 11.66 | 13.68 | 184,976 | +1.82(+15.35%) |
Apr 27, 2021 | 12.75 | 13.00 | 11.81 | 11.86 | 206,921 | -1.14(-8.77%) |
Apr 26, 2021 | 13.70 | 13.70 | 12.41 | 13.00 | 175,964 | -0.45(-3.35%) |
Apr 23, 2021 | 13.83 | 14.44 | 13.42 | 13.45 | 206,100 | -0.39(-2.82%) |
Apr 22, 2021 | 13.18 | 14.25 | 13.03 | 13.84 | 181,751 | +0.74(+5.65%) |
Apr 21, 2021 | 12.67 | 15.00 | 12.66 | 13.10 | 439,331 | +0.26(+2.02%) |
Apr 20, 2021 | 15.84 | 16.00 | 12.11 | 12.84 | 936,878 | -4.03(-23.89%) |
Apr 19, 2021 | 13.50 | 17.73 | 12.52 | 16.87 | 2,488,662 | +3.72(+28.29%) |
Apr 16, 2021 | 11.00 | 13.48 | 10.97 | 13.15 | 779,600 | +2.30(+21.20%) |
Apr 15, 2021 | 10.34 | 10.85 | 10.08 | 10.85 | 152,550 | +0.25(+2.36%) |
Apr 14, 2021 | 9.460 | 11.50 | 9.460 | 10.60 | 474,237 | +0.51(+5.05%) |
Apr 13, 2021 | 7.870 | 11.17 | 7.700 | 10.09 | 929,224 | +2.19(+27.72%) |
Apr 12, 2021 | 7.920 | 8.170 | 7.500 | 7.900 | 180,818 | +0.14(+1.80%) |
Apr 09, 2021 | 6.550 | 8.420 | 6.550 | 7.760 | 1,914,500 | +1.43(+22.59%) |
Apr 08, 2021 | 5.840 | 7.500 | 5.810 | 6.330 | 839,238 | +0.53(+9.14%) |
Apr 07, 2021 | 5.710 | 5.820 | 5.420 | 5.800 | 19,489 | +0.20(+3.57%) |
Apr 06, 2021 | 5.820 | 5.870 | 5.550 | 5.600 | 22,636 | +0.07(+1.27%) |
Apr 05, 2021 | 5.690 | 5.980 | 5.100 | 5.530 | 67,648 | -0.11(-1.95%) |
Apr 01, 2021 | 5.500 | 5.980 | 5.363 | 5.640 | 69,900 | +0.17(+3.11%) |
Mar 31, 2021 | 5.000 | 5.490 | 5.000 | 5.470 | 32,371 | +0.47(+9.40%) |
Mar 30, 2021 | 4.910 | 5.190 | 4.900 | 5.000 | 29,341 | +0.04(+0.81%) |
Mar 29, 2021 | 5.000 | 5.100 | 4.930 | 4.960 | 18,903 | -0.14(-2.75%) |
Mar 26, 2021 | 5.220 | 5.320 | 5.089 | 5.100 | 12,200 | -0.09(-1.73%) |
Mar 25, 2021 | 5.040 | 5.190 | 4.920 | 5.190 | 27,689 | +0.17(+3.39%) |
Mar 24, 2021 | 4.850 | 5.060 | 4.850 | 5.020 | 14,296 | +0.17(+3.51%) |
Mar 23, 2021 | 5.100 | 5.100 | 4.850 | 4.850 | 27,649 | -0.30(-5.83%) |
Mar 22, 2021 | 5.100 | 5.190 | 4.950 | 5.150 | 15,463 | +0.05(+0.98%) |
Mar 19, 2021 | 5.320 | 5.320 | 5.010 | 5.100 | 22,400 | -0.12(-2.39%) |
Mar 18, 2021 | 5.400 | 5.425 | 5.225 | 5.225 | 19,798 | -0.08(-1.42%) |
Mar 17, 2021 | 5.180 | 5.410 | 5.070 | 5.300 | 8,457 | +0.11(+2.12%) |
Mar 16, 2021 | 5.520 | 5.716 | 5.160 | 5.190 | 21,514 | -0.51(-8.95%) |
Mar 15, 2021 | 4.950 | 5.770 | 4.950 | 5.700 | 43,039 | +0.60(+11.76%) |
Mar 12, 2021 | 5.660 | 5.890 | 4.900 | 5.100 | 112,900 | -0.73(-12.52%) |
Mar 11, 2021 | 5.870 | 5.920 | 5.690 | 5.830 | 43,769 | +0.16(+2.82%) |
Mar 10, 2021 | 6.100 | 6.480 | 5.550 | 5.670 | 92,393 | +0.07(+1.25%) |
Mar 09, 2021 | 4.250 | 5.890 | 4.180 | 5.600 | 285,503 | +1.36(+32.08%) |
Mar 08, 2021 | 3.780 | 4.476 | 3.750 | 4.240 | 58,309 | +0.46(+12.17%) |
Mar 05, 2021 | 4.030 | 4.075 | 3.650 | 3.780 | 18,400 | -0.36(-8.70%) |
Mar 04, 2021 | 4.380 | 4.500 | 4.050 | 4.140 | 23,491 | -0.24(-5.48%) |
Mar 03, 2021 | 4.520 | 4.570 | 4.353 | 4.380 | 33,156 | -0.12(-2.67%) |
Mar 02, 2021 | 4.750 | 4.970 | 4.500 | 4.500 | 15,549 | -0.36(-7.41%) |