Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.39 | 10.48 | 10.14 | 10.33 | 21,860 | -0.07(-0.67%) |
May 27, 2021 | 10.16 | 10.49 | 10.16 | 10.40 | 24,881 | +0.21(+2.06%) |
May 26, 2021 | 10.27 | 10.27 | 9.920 | 10.19 | 10,682 | -0.09(-0.88%) |
May 25, 2021 | 10.15 | 10.28 | 10.10 | 10.28 | 25,041 | +0.13(+1.28%) |
May 24, 2021 | 10.20 | 10.32 | 10.01 | 10.15 | 10,984 | -0.06(-0.59%) |
May 21, 2021 | 10.16 | 10.30 | 10.11 | 10.21 | 11,887 | -0.03(-0.29%) |
May 20, 2021 | 10.31 | 10.31 | 10.00 | 10.24 | 5,558 | -0.05(-0.49%) |
May 19, 2021 | 10.30 | 10.35 | 9.810 | 10.29 | 12,571 | +0.02(+0.19%) |
May 18, 2021 | 10.05 | 10.40 | 10.05 | 10.27 | 15,260 | +0.22(+2.19%) |
May 17, 2021 | 9.900 | 10.59 | 9.900 | 10.05 | 31,422 | +0.25(+2.55%) |
May 14, 2021 | 11.44 | 11.45 | 9.550 | 9.800 | 68,176 | -1.65(-14.41%) |
May 13, 2021 | 10.00 | 11.49 | 10.00 | 11.45 | 85,976 | +1.51(+15.19%) |
May 12, 2021 | 9.610 | 9.990 | 9.510 | 9.940 | 13,759 | +0.21(+2.16%) |
May 11, 2021 | 10.08 | 10.32 | 9.500 | 9.730 | 18,518 | +0.01(+0.10%) |
May 10, 2021 | 9.600 | 9.940 | 9.500 | 9.720 | 34,118 | +0.18(+1.89%) |
May 07, 2021 | 9.640 | 9.930 | 9.400 | 9.540 | 59,038 | -0.10(-1.04%) |
May 06, 2021 | 9.550 | 10.17 | 9.410 | 9.640 | 60,543 | +0.11(+1.15%) |
May 05, 2021 | 10.50 | 10.66 | 9.090 | 9.530 | 128,190 | -1.06(-10.01%) |
May 04, 2021 | 10.57 | 10.91 | 10.40 | 10.59 | 18,328 | -0.06(-0.56%) |
May 03, 2021 | 10.94 | 11.17 | 10.64 | 10.65 | 40,752 | -0.29(-2.65%) |
Apr 30, 2021 | 11.22 | 11.72 | 10.89 | 10.94 | 29,000 | -0.30(-2.67%) |
Apr 29, 2021 | 11.98 | 12.04 | 11.00 | 11.24 | 63,554 | -0.76(-6.33%) |
Apr 28, 2021 | 11.50 | 12.39 | 11.50 | 12.00 | 54,261 | +0.00(+0.00%) |
Apr 27, 2021 | 12.34 | 13.23 | 10.35 | 12.00 | 400,738 | -1.74(-12.66%) |
Apr 26, 2021 | 14.39 | 14.80 | 12.81 | 13.74 | 154,757 | -0.57(-3.98%) |
Apr 23, 2021 | 14.50 | 14.97 | 14.01 | 14.31 | 129,400 | +0.03(+0.21%) |
Apr 22, 2021 | 14.15 | 14.34 | 13.75 | 14.28 | 22,790 | +0.09(+0.63%) |
Apr 21, 2021 | 13.72 | 14.19 | 13.72 | 14.19 | 38,031 | +0.65(+4.80%) |
Apr 20, 2021 | 14.04 | 14.04 | 12.87 | 13.54 | 71,364 | -0.76(-5.31%) |
Apr 19, 2021 | 15.31 | 15.31 | 13.64 | 14.30 | 49,091 | -0.06(-0.42%) |
Apr 16, 2021 | 14.55 | 14.55 | 13.50 | 14.36 | 51,700 | -0.34(-2.31%) |
Apr 15, 2021 | 13.66 | 15.23 | 13.41 | 14.70 | 142,684 | +1.30(+9.70%) |
Apr 14, 2021 | 12.94 | 13.50 | 12.94 | 13.40 | 44,051 | +0.45(+3.47%) |
Apr 13, 2021 | 12.88 | 13.05 | 12.60 | 12.95 | 30,800 | +0.15(+1.17%) |
Apr 12, 2021 | 12.75 | 13.34 | 12.50 | 12.80 | 48,426 | +0.10(+0.79%) |
Apr 09, 2021 | 12.76 | 13.02 | 12.23 | 12.70 | 44,900 | -0.05(-0.39%) |
Apr 08, 2021 | 12.67 | 12.75 | 12.23 | 12.75 | 47,858 | +0.17(+1.35%) |
Apr 07, 2021 | 12.75 | 12.75 | 12.27 | 12.58 | 15,585 | -0.05(-0.40%) |
Apr 06, 2021 | 12.70 | 12.74 | 12.46 | 12.63 | 41,300 | +0.07(+0.56%) |
Apr 05, 2021 | 12.75 | 12.75 | 12.21 | 12.56 | 34,442 | +0.26(+2.11%) |
Apr 01, 2021 | 12.48 | 12.88 | 12.16 | 12.30 | 29,800 | -0.08(-0.65%) |
Mar 31, 2021 | 11.47 | 12.75 | 11.40 | 12.38 | 70,497 | +1.07(+9.46%) |
Mar 30, 2021 | 11.49 | 11.49 | 11.08 | 11.31 | 13,871 | -0.19(-1.65%) |
Mar 29, 2021 | 11.51 | 11.70 | 11.32 | 11.50 | 35,263 | +0.18(+1.59%) |
Mar 26, 2021 | 11.78 | 11.80 | 11.06 | 11.32 | 27,500 | -0.30(-2.58%) |
Mar 25, 2021 | 11.05 | 11.69 | 10.59 | 11.62 | 77,847 | +0.25(+2.20%) |
Mar 24, 2021 | 12.03 | 12.32 | 11.12 | 11.37 | 42,542 | -0.42(-3.56%) |
Mar 23, 2021 | 12.64 | 12.74 | 11.66 | 11.79 | 76,351 | -0.64(-5.15%) |
Mar 22, 2021 | 12.76 | 13.14 | 12.21 | 12.43 | 105,992 | -0.66(-5.04%) |
Mar 19, 2021 | 12.46 | 13.55 | 12.46 | 13.09 | 55,200 | +0.59(+4.72%) |
Mar 18, 2021 | 13.62 | 13.73 | 12.50 | 12.50 | 61,182 | -1.40(-10.07%) |
Mar 17, 2021 | 14.90 | 15.02 | 13.00 | 13.90 | 157,065 | -1.07(-7.15%) |
Mar 16, 2021 | 15.95 | 16.69 | 14.10 | 14.97 | 273,230 | -0.52(-3.36%) |
Mar 15, 2021 | 13.50 | 15.83 | 13.00 | 15.49 | 310,949 | +2.99(+23.92%) |
Mar 12, 2021 | 11.55 | 12.78 | 11.50 | 12.50 | 425,800 | +1.22(+10.82%) |
Mar 11, 2021 | 10.30 | 11.50 | 10.30 | 11.28 | 307,544 | +1.42(+14.40%) |
Mar 10, 2021 | 8.860 | 10.00 | 8.810 | 9.860 | 116,811 | +0.96(+10.79%) |
Mar 09, 2021 | 9.010 | 9.170 | 8.900 | 8.900 | 20,979 | -0.10(-1.11%) |
Mar 08, 2021 | 8.960 | 9.190 | 8.900 | 9.000 | 3,317 | +0.00(+0.00%) |
Mar 05, 2021 | 8.950 | 9.096 | 8.370 | 9.000 | 31,800 | +0.25(+2.86%) |
Mar 04, 2021 | 9.500 | 9.614 | 8.750 | 8.750 | 26,012 | -0.80(-8.38%) |
Mar 03, 2021 | 9.600 | 9.690 | 9.500 | 9.550 | 10,081 | -0.05(-0.52%) |
Mar 02, 2021 | 9.600 | 9.810 | 9.500 | 9.600 | 22,339 | +0.18(+1.91%) |