Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.70 | 13.10 | 12.70 | 12.84 | 13,129 | -0.04(-0.35%) |
May 27, 2021 | 12.85 | 13.32 | 12.65 | 12.88 | 37,823 | +0.03(+0.21%) |
May 26, 2021 | 12.79 | 13.37 | 12.77 | 12.85 | 34,946 | +0.06(+0.49%) |
May 25, 2021 | 13.14 | 13.14 | 12.79 | 12.79 | 8,448 | -0.39(-2.94%) |
May 24, 2021 | 13.70 | 13.81 | 13.15 | 13.18 | 18,061 | -0.20(-1.50%) |
May 21, 2021 | 13.42 | 14.04 | 13.33 | 13.38 | 22,019 | -0.17(-1.25%) |
May 20, 2021 | 12.75 | 13.58 | 12.67 | 13.55 | 28,866 | +0.74(+5.78%) |
May 19, 2021 | 12.57 | 12.84 | 12.48 | 12.81 | 11,400 | +0.17(+1.34%) |
May 18, 2021 | 12.56 | 13.04 | 12.35 | 12.64 | 11,899 | -0.21(-1.60%) |
May 17, 2021 | 12.84 | 13.06 | 12.29 | 12.84 | 20,839 | -0.15(-1.17%) |
May 14, 2021 | 13.05 | 13.16 | 12.82 | 13.00 | 22,752 | -0.18(-1.35%) |
May 13, 2021 | 12.92 | 13.32 | 12.46 | 13.17 | 43,796 | -0.05(-0.40%) |
May 12, 2021 | 13.15 | 13.38 | 12.95 | 13.23 | 65,055 | +0.08(+0.61%) |
May 11, 2021 | 13.08 | 13.37 | 12.61 | 13.15 | 44,194 | -0.13(-1.01%) |
May 10, 2021 | 13.27 | 14.07 | 13.13 | 13.28 | 91,128 | +0.27(+2.05%) |
May 07, 2021 | 13.95 | 13.95 | 12.44 | 13.01 | 142,733 | -0.66(-4.82%) |
May 06, 2021 | 12.61 | 14.10 | 12.58 | 13.67 | 302,984 | +1.11(+8.79%) |
May 05, 2021 | 11.54 | 12.57 | 11.25 | 12.57 | 131,295 | +0.85(+7.22%) |
May 04, 2021 | 11.61 | 11.89 | 10.96 | 11.72 | 65,382 | +0.11(+0.92%) |
May 03, 2021 | 9.671 | 12.48 | 9.671 | 11.61 | 301,002 | +2.11(+22.18%) |
Apr 30, 2021 | 9.181 | 9.787 | 9.181 | 9.506 | 19,521 | +0.34(+3.72%) |
Apr 29, 2021 | 8.851 | 9.493 | 8.848 | 9.165 | 38,887 | +0.33(+3.71%) |
Apr 28, 2021 | 8.459 | 8.851 | 8.459 | 8.838 | 61,232 | +0.46(+5.50%) |
Apr 27, 2021 | 7.764 | 8.468 | 7.764 | 8.377 | 46,939 | +0.70(+9.15%) |
Apr 26, 2021 | 7.621 | 7.692 | 7.496 | 7.674 | 14,158 | +0.11(+1.47%) |
Apr 23, 2021 | 7.478 | 7.665 | 7.367 | 7.563 | 11,780 | +0.16(+2.23%) |
Apr 22, 2021 | 7.291 | 7.505 | 7.157 | 7.398 | 7,828 | +0.01(+0.18%) |
Apr 21, 2021 | 7.398 | 7.455 | 7.220 | 7.385 | 3,256 | +0.12(+1.68%) |
Apr 20, 2021 | 7.532 | 7.550 | 6.890 | 7.263 | 13,441 | -0.32(-4.25%) |
Apr 19, 2021 | 7.897 | 7.897 | 7.559 | 7.585 | 9,730 | -0.23(-2.96%) |
Apr 16, 2021 | 7.764 | 7.995 | 7.630 | 7.817 | 12,677 | +0.12(+1.54%) |
Apr 15, 2021 | 7.888 | 7.888 | 7.478 | 7.698 | 8,481 | -0.23(-2.86%) |
Apr 14, 2021 | 7.559 | 7.986 | 7.559 | 7.925 | 6,973 | +0.40(+5.27%) |
Apr 13, 2021 | 7.692 | 7.692 | 7.469 | 7.528 | 6,623 | -0.18(-2.36%) |
Apr 12, 2021 | 7.728 | 7.799 | 7.710 | 7.710 | 5,369 | -0.07(-0.92%) |
Apr 09, 2021 | 7.888 | 7.888 | 7.728 | 7.781 | 3,590 | -0.08(-0.97%) |
Apr 08, 2021 | 7.986 | 8.090 | 7.857 | 7.857 | 4,972 | -0.25(-3.13%) |
Apr 07, 2021 | 8.263 | 8.263 | 7.906 | 8.111 | 2,311 | -0.17(-2.05%) |
Apr 06, 2021 | 8.191 | 8.289 | 8.191 | 8.280 | 9,996 | +0.09(+1.09%) |
Apr 05, 2021 | 7.951 | 8.200 | 7.847 | 8.191 | 17,085 | +0.43(+5.51%) |
Apr 01, 2021 | 7.772 | 7.851 | 7.550 | 7.764 | 5,609 | -0.01(-0.11%) |
Mar 31, 2021 | 8.004 | 8.022 | 7.710 | 7.772 | 18,483 | -0.01(-0.11%) |
Mar 30, 2021 | 7.496 | 7.906 | 7.371 | 7.781 | 15,709 | +0.38(+5.18%) |
Mar 29, 2021 | 7.452 | 7.600 | 7.398 | 7.398 | 13,298 | +0.00(+0.04%) |
Mar 26, 2021 | 7.371 | 7.516 | 7.355 | 7.395 | 8,638 | +0.02(+0.33%) |
Mar 25, 2021 | 7.407 | 7.487 | 7.318 | 7.371 | 2,444 | -0.14(-1.90%) |
Mar 24, 2021 | 7.443 | 7.710 | 7.318 | 7.514 | 4,878 | -0.01(-0.12%) |
Mar 23, 2021 | 7.559 | 7.559 | 7.263 | 7.523 | 6,231 | -0.15(-1.93%) |
Mar 22, 2021 | 7.853 | 7.991 | 7.532 | 7.671 | 5,853 | -0.27(-3.42%) |
Mar 19, 2021 | 8.040 | 8.040 | 7.845 | 7.943 | 7,180 | -0.12(-1.53%) |
Mar 18, 2021 | 8.067 | 8.191 | 8.067 | 8.067 | 5,136 | +0.04(+0.56%) |
Mar 17, 2021 | 8.129 | 8.129 | 8.009 | 8.022 | 10,403 | -0.05(-0.58%) |
Mar 16, 2021 | 8.191 | 8.191 | 8.022 | 8.069 | 5,782 | -0.07(-0.80%) |
Mar 15, 2021 | 8.067 | 8.275 | 7.969 | 8.134 | 7,416 | +0.02(+0.28%) |
Mar 12, 2021 | 8.156 | 8.245 | 7.870 | 8.111 | 4,038 | +0.00(+0.00%) |
Mar 11, 2021 | 8.227 | 8.361 | 7.933 | 8.111 | 9,194 | -0.18(-2.14%) |
Mar 10, 2021 | 8.236 | 8.361 | 8.236 | 8.289 | 859 | -0.07(-0.86%) |
Mar 09, 2021 | 8.156 | 8.379 | 8.156 | 8.361 | 8,694 | +0.17(+2.07%) |
Mar 08, 2021 | 7.746 | 8.245 | 7.746 | 8.191 | 13,079 | +0.29(+3.61%) |
Mar 05, 2021 | 7.844 | 8.003 | 7.576 | 7.906 | 18,960 | +0.01(+0.11%) |
Mar 04, 2021 | 8.220 | 8.220 | 7.897 | 7.897 | 12,604 | -0.30(-3.68%) |
Mar 03, 2021 | 8.218 | 8.218 | 8.031 | 8.199 | 3,752 | -0.02(-0.24%) |
Mar 02, 2021 | 8.133 | 8.289 | 8.133 | 8.218 | 8,202 | +0.07(+0.85%) |