Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.76 | 15.03 | 14.36 | 14.82 | 155,586 | +0.11(+0.75%) |
May 27, 2021 | 14.93 | 15.08 | 14.25 | 14.71 | 266,441 | -0.05(-0.34%) |
May 26, 2021 | 14.05 | 15.06 | 13.92 | 14.76 | 364,569 | +0.83(+5.96%) |
May 25, 2021 | 13.49 | 13.97 | 12.70 | 13.93 | 433,810 | +0.96(+7.40%) |
May 24, 2021 | 11.89 | 13.84 | 11.31 | 12.97 | 1,390,916 | +1.07(+8.99%) |
May 21, 2021 | 11.50 | 11.95 | 11.30 | 11.90 | 140,442 | +0.51(+4.48%) |
May 20, 2021 | 11.22 | 11.49 | 11.05 | 11.39 | 137,383 | +0.23(+2.06%) |
May 19, 2021 | 11.20 | 11.28 | 10.66 | 11.16 | 91,201 | -0.01(-0.09%) |
May 18, 2021 | 11.25 | 11.30 | 10.93 | 11.17 | 91,322 | +0.00(+0.00%) |
May 17, 2021 | 10.84 | 11.24 | 10.76 | 11.17 | 102,846 | +0.10(+0.90%) |
May 14, 2021 | 10.08 | 11.11 | 9.820 | 11.07 | 262,517 | +1.27(+12.96%) |
May 13, 2021 | 9.860 | 10.04 | 9.500 | 9.800 | 167,756 | +0.00(+0.00%) |
May 12, 2021 | 9.710 | 9.870 | 9.120 | 9.800 | 117,301 | +0.09(+0.93%) |
May 11, 2021 | 9.290 | 9.790 | 9.250 | 9.710 | 48,206 | +0.02(+0.21%) |
May 10, 2021 | 10.44 | 10.50 | 9.520 | 9.690 | 112,918 | -0.65(-6.29%) |
May 07, 2021 | 9.970 | 10.46 | 9.510 | 10.34 | 110,053 | +0.50(+5.08%) |
May 06, 2021 | 10.44 | 10.47 | 9.630 | 9.840 | 122,229 | -0.62(-5.93%) |
May 05, 2021 | 10.55 | 10.55 | 10.01 | 10.46 | 96,246 | -0.01(-0.10%) |
May 04, 2021 | 10.94 | 10.94 | 10.30 | 10.47 | 93,511 | -0.58(-5.25%) |
May 03, 2021 | 11.11 | 11.11 | 10.64 | 11.05 | 82,399 | +0.07(+0.64%) |
Apr 30, 2021 | 10.60 | 10.98 | 10.41 | 10.98 | 92,000 | +0.37(+3.49%) |
Apr 29, 2021 | 11.18 | 11.18 | 10.52 | 10.61 | 175,236 | -0.45(-4.07%) |
Apr 28, 2021 | 11.54 | 11.58 | 11.03 | 11.06 | 117,140 | -0.56(-4.86%) |
Apr 27, 2021 | 11.40 | 11.76 | 11.24 | 11.62 | 98,093 | +0.26(+2.24%) |
Apr 26, 2021 | 11.11 | 11.47 | 11.07 | 11.37 | 126,694 | +0.30(+2.71%) |
Apr 23, 2021 | 10.70 | 11.15 | 10.62 | 11.07 | 78,500 | +0.39(+3.65%) |
Apr 22, 2021 | 10.40 | 10.97 | 10.37 | 10.68 | 89,835 | +0.23(+2.20%) |
Apr 21, 2021 | 10.02 | 10.65 | 9.580 | 10.45 | 120,547 | +0.44(+4.40%) |
Apr 20, 2021 | 10.49 | 10.49 | 9.887 | 10.01 | 206,097 | -0.50(-4.76%) |
Apr 19, 2021 | 10.65 | 10.79 | 10.11 | 10.51 | 130,845 | -0.10(-0.94%) |
Apr 16, 2021 | 10.95 | 10.95 | 10.47 | 10.61 | 166,100 | -0.12(-1.12%) |
Apr 15, 2021 | 10.65 | 10.93 | 10.56 | 10.73 | 214,954 | +0.11(+1.04%) |
Apr 14, 2021 | 10.07 | 10.97 | 9.780 | 10.62 | 592,302 | +0.62(+6.20%) |
Apr 13, 2021 | 9.810 | 10.09 | 9.530 | 10.00 | 161,073 | +0.19(+1.94%) |
Apr 12, 2021 | 9.560 | 9.930 | 9.190 | 9.810 | 130,736 | +0.25(+2.62%) |
Apr 09, 2021 | 10.01 | 10.20 | 9.250 | 9.560 | 325,600 | +0.56(+6.22%) |
Apr 08, 2021 | 9.100 | 9.190 | 8.750 | 9.000 | 51,234 | -0.09(-0.99%) |
Apr 07, 2021 | 9.260 | 9.360 | 8.970 | 9.090 | 51,644 | -0.16(-1.73%) |
Apr 06, 2021 | 9.140 | 9.390 | 8.940 | 9.250 | 55,866 | +0.14(+1.54%) |
Apr 05, 2021 | 9.500 | 9.500 | 9.010 | 9.110 | 66,504 | -0.30(-3.19%) |
Apr 01, 2021 | 9.100 | 9.480 | 8.905 | 9.410 | 115,300 | +0.38(+4.21%) |
Mar 31, 2021 | 8.610 | 9.040 | 8.570 | 9.030 | 96,585 | +0.50(+5.86%) |
Mar 30, 2021 | 8.360 | 8.650 | 8.150 | 8.530 | 87,213 | +0.16(+1.91%) |
Mar 29, 2021 | 8.400 | 8.980 | 8.330 | 8.370 | 107,498 | -0.01(-0.12%) |
Mar 26, 2021 | 8.650 | 8.731 | 8.330 | 8.380 | 423,400 | -0.20(-2.33%) |
Mar 25, 2021 | 8.430 | 8.805 | 8.150 | 8.580 | 354,692 | +0.08(+0.94%) |
Mar 24, 2021 | 9.140 | 9.300 | 8.350 | 8.500 | 243,292 | -0.66(-7.21%) |
Mar 23, 2021 | 9.520 | 9.645 | 8.900 | 9.160 | 159,191 | -0.35(-3.68%) |
Mar 22, 2021 | 9.940 | 9.960 | 9.500 | 9.510 | 218,615 | -0.28(-2.86%) |
Mar 19, 2021 | 9.990 | 10.26 | 9.760 | 9.790 | 672,400 | -0.28(-2.78%) |
Mar 18, 2021 | 9.930 | 10.38 | 9.670 | 10.07 | 560,210 | -0.07(-0.69%) |
Mar 17, 2021 | 9.310 | 10.40 | 8.890 | 10.14 | 664,838 | +0.96(+10.46%) |
Mar 16, 2021 | 8.600 | 9.200 | 8.340 | 9.180 | 474,594 | +0.74(+8.77%) |
Mar 15, 2021 | 7.950 | 8.570 | 7.850 | 8.440 | 581,523 | +0.46(+5.76%) |
Mar 12, 2021 | 7.930 | 8.300 | 7.640 | 7.980 | 425,500 | +0.05(+0.63%) |
Mar 11, 2021 | 8.080 | 8.080 | 7.530 | 7.930 | 331,969 | +0.10(+1.28%) |
Mar 10, 2021 | 8.030 | 8.250 | 7.680 | 7.830 | 394,551 | +0.43(+5.81%) |
Mar 09, 2021 | 7.500 | 7.660 | 7.100 | 7.400 | 437,371 | +0.30(+4.23%) |
Mar 08, 2021 | 8.290 | 8.290 | 7.060 | 7.100 | 365,267 | -1.05(-12.88%) |
Mar 05, 2021 | 7.010 | 8.270 | 6.890 | 8.150 | 625,800 | +1.15(+16.43%) |
Mar 04, 2021 | 8.100 | 8.160 | 6.820 | 7.000 | 505,167 | -1.13(-13.90%) |
Mar 03, 2021 | 8.000 | 8.520 | 7.910 | 8.130 | 2,961,161 | -1.01(-11.05%) |
Mar 02, 2021 | 7.890 | 9.140 | 7.840 | 9.140 | 264,450 | +0.39(+4.46%) |