Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.210 | 8.635 | 8.200 | 8.210 | 4,039,802 | +0.06(+0.74%) |
May 27, 2021 | 8.190 | 8.300 | 7.935 | 8.150 | 6,117,762 | -0.05(-0.61%) |
May 26, 2021 | 7.800 | 8.205 | 7.730 | 8.200 | 12,486,463 | +0.45(+5.81%) |
May 25, 2021 | 7.980 | 8.060 | 7.740 | 7.750 | 4,288,358 | -0.19(-2.39%) |
May 24, 2021 | 8.090 | 8.145 | 7.915 | 7.940 | 3,486,105 | -0.17(-2.10%) |
May 21, 2021 | 8.260 | 8.320 | 8.090 | 8.110 | 2,900,121 | -0.08(-0.98%) |
May 20, 2021 | 8.010 | 8.210 | 7.900 | 8.190 | 3,858,387 | +0.20(+2.50%) |
May 19, 2021 | 7.950 | 8.100 | 7.892 | 7.990 | 4,371,740 | -0.05(-0.62%) |
May 18, 2021 | 7.960 | 8.200 | 7.940 | 8.040 | 4,845,350 | +0.07(+0.94%) |
May 17, 2021 | 7.730 | 8.100 | 7.730 | 7.965 | 4,377,480 | +0.18(+2.38%) |
May 14, 2021 | 7.690 | 7.935 | 7.610 | 7.780 | 7,261,523 | +0.18(+2.37%) |
May 13, 2021 | 7.660 | 7.920 | 7.450 | 7.600 | 5,472,885 | +0.02(+0.26%) |
May 12, 2021 | 8.030 | 8.090 | 7.550 | 7.580 | 5,361,041 | -0.61(-7.39%) |
May 11, 2021 | 7.310 | 8.225 | 7.200 | 8.185 | 12,248,703 | +0.23(+2.83%) |
May 10, 2021 | 8.360 | 8.390 | 7.830 | 7.960 | 6,905,092 | -0.42(-5.01%) |
May 07, 2021 | 8.250 | 8.600 | 8.120 | 8.380 | 5,430,101 | +0.17(+2.07%) |
May 06, 2021 | 8.370 | 8.565 | 8.000 | 8.210 | 6,684,821 | -0.16(-1.91%) |
May 05, 2021 | 8.900 | 9.000 | 8.290 | 8.370 | 8,077,103 | -0.24(-2.79%) |
May 04, 2021 | 9.240 | 9.350 | 8.420 | 8.610 | 21,905,148 | -2.02(-19.00%) |
May 03, 2021 | 10.65 | 10.77 | 10.45 | 10.63 | 3,156,471 | -0.00(-0.05%) |
Apr 30, 2021 | 10.88 | 11.18 | 10.61 | 10.63 | 3,259,500 | -0.40(-3.67%) |
Apr 29, 2021 | 11.57 | 11.65 | 10.92 | 11.04 | 2,830,344 | -0.41(-3.58%) |
Apr 28, 2021 | 11.22 | 11.75 | 11.11 | 11.45 | 3,676,551 | +0.11(+0.97%) |
Apr 27, 2021 | 11.09 | 11.45 | 10.92 | 11.34 | 3,154,223 | +0.28(+2.53%) |
Apr 26, 2021 | 10.46 | 11.16 | 10.36 | 11.06 | 4,459,890 | +0.61(+5.84%) |
Apr 23, 2021 | 10.38 | 10.55 | 10.22 | 10.45 | 2,142,700 | +0.10(+0.97%) |
Apr 22, 2021 | 10.12 | 10.60 | 10.10 | 10.35 | 3,309,096 | +0.19(+1.87%) |
Apr 21, 2021 | 9.780 | 10.27 | 9.710 | 10.16 | 2,685,235 | +0.34(+3.46%) |
Apr 20, 2021 | 10.04 | 10.12 | 9.650 | 9.820 | 4,093,649 | -0.31(-3.06%) |
Apr 19, 2021 | 10.16 | 10.32 | 9.850 | 10.13 | 3,224,192 | -0.02(-0.20%) |
Apr 16, 2021 | 10.28 | 10.35 | 10.05 | 10.15 | 2,184,200 | -0.21(-2.03%) |
Apr 15, 2021 | 10.43 | 10.62 | 10.26 | 10.36 | 2,337,686 | -0.07(-0.67%) |
Apr 14, 2021 | 10.29 | 10.70 | 10.22 | 10.43 | 2,766,105 | +0.23(+2.25%) |
Apr 13, 2021 | 10.24 | 10.35 | 10.09 | 10.20 | 2,210,631 | +0.03(+0.29%) |
Apr 12, 2021 | 10.25 | 10.34 | 9.910 | 10.17 | 3,197,649 | -0.17(-1.64%) |
Apr 09, 2021 | 10.35 | 10.44 | 10.10 | 10.34 | 2,848,300 | +0.01(+0.10%) |
Apr 08, 2021 | 10.17 | 10.74 | 10.01 | 10.33 | 9,194,368 | +0.31(+3.09%) |
Apr 07, 2021 | 10.25 | 10.35 | 9.980 | 10.02 | 2,275,285 | -0.22(-2.15%) |
Apr 06, 2021 | 10.12 | 10.49 | 10.07 | 10.24 | 2,847,028 | +0.11(+1.09%) |
Apr 05, 2021 | 10.68 | 10.68 | 10.00 | 10.13 | 3,606,423 | -0.37(-3.52%) |
Apr 01, 2021 | 10.47 | 10.59 | 10.35 | 10.50 | 2,140,100 | +0.19(+1.84%) |
Mar 31, 2021 | 10.31 | 10.50 | 10.17 | 10.31 | 3,220,669 | +0.12(+1.18%) |
Mar 30, 2021 | 10.03 | 10.37 | 9.820 | 10.19 | 3,475,676 | +0.13(+1.29%) |
Mar 29, 2021 | 10.51 | 10.62 | 9.970 | 10.06 | 2,913,391 | -0.48(-4.55%) |
Mar 26, 2021 | 10.67 | 10.84 | 10.19 | 10.54 | 3,415,800 | -0.06(-0.57%) |
Mar 25, 2021 | 10.14 | 10.69 | 9.980 | 10.60 | 3,566,245 | +0.23(+2.22%) |
Mar 24, 2021 | 10.63 | 10.87 | 10.35 | 10.37 | 4,519,930 | -0.15(-1.43%) |
Mar 23, 2021 | 11.10 | 11.11 | 10.40 | 10.52 | 3,779,661 | -0.61(-5.48%) |
Mar 22, 2021 | 11.12 | 11.28 | 10.98 | 11.13 | 2,055,616 | -0.02(-0.18%) |
Mar 19, 2021 | 11.18 | 11.25 | 10.81 | 11.15 | 3,255,100 | +0.05(+0.45%) |
Mar 18, 2021 | 11.44 | 11.65 | 11.06 | 11.10 | 3,052,209 | -0.52(-4.48%) |
Mar 17, 2021 | 11.27 | 11.77 | 11.12 | 11.62 | 4,761,857 | +0.12(+1.04%) |
Mar 16, 2021 | 11.70 | 11.74 | 11.23 | 11.50 | 3,964,799 | -0.12(-1.03%) |
Mar 15, 2021 | 11.85 | 12.17 | 11.60 | 11.62 | 3,032,315 | -0.22(-1.86%) |
Mar 12, 2021 | 11.65 | 12.12 | 11.35 | 11.84 | 3,985,000 | -0.09(-0.75%) |
Mar 11, 2021 | 11.25 | 11.96 | 11.15 | 11.93 | 5,765,094 | +0.88(+7.96%) |
Mar 10, 2021 | 11.16 | 11.60 | 11.01 | 11.05 | 5,939,860 | +0.03(+0.27%) |
Mar 09, 2021 | 10.76 | 11.33 | 10.66 | 11.02 | 7,689,186 | +0.54(+5.15%) |
Mar 08, 2021 | 10.10 | 10.84 | 10.01 | 10.48 | 6,749,670 | +0.39(+3.87%) |
Mar 05, 2021 | 10.05 | 10.51 | 9.020 | 10.09 | 18,696,900 | -0.51(-4.81%) |
Mar 04, 2021 | 11.10 | 11.11 | 10.01 | 10.60 | 15,163,310 | -0.30(-2.75%) |
Mar 03, 2021 | 11.55 | 11.79 | 10.88 | 10.90 | 11,308,582 | -0.54(-4.72%) |
Mar 02, 2021 | 11.77 | 11.80 | 11.38 | 11.44 | 4,478,972 | -0.15(-1.29%) |