Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.38 | 10.42 | 10.07 | 10.35 | 113,648 | -0.03(-0.28%) |
May 27, 2021 | 10.20 | 10.45 | 10.15 | 10.38 | 110,946 | +0.12(+1.12%) |
May 26, 2021 | 10.48 | 10.48 | 10.15 | 10.26 | 80,832 | -0.13(-1.29%) |
May 25, 2021 | 10.70 | 10.76 | 10.31 | 10.40 | 153,017 | -0.29(-2.70%) |
May 24, 2021 | 10.56 | 10.74 | 10.37 | 10.68 | 192,258 | +0.18(+1.74%) |
May 21, 2021 | 10.75 | 10.91 | 10.43 | 10.50 | 109,079 | -0.17(-1.62%) |
May 20, 2021 | 10.61 | 10.75 | 10.24 | 10.67 | 261,252 | +0.17(+1.64%) |
May 19, 2021 | 10.23 | 10.54 | 9.890 | 10.50 | 145,091 | +0.13(+1.29%) |
May 18, 2021 | 10.91 | 11.03 | 10.34 | 10.37 | 125,427 | -0.49(-4.50%) |
May 17, 2021 | 10.63 | 11.26 | 10.50 | 10.86 | 460,674 | +0.18(+1.70%) |
May 14, 2021 | 10.60 | 10.70 | 10.44 | 10.67 | 184,835 | +0.24(+2.29%) |
May 13, 2021 | 9.966 | 10.67 | 9.966 | 10.44 | 157,351 | +0.60(+6.13%) |
May 12, 2021 | 10.06 | 10.32 | 9.719 | 9.832 | 151,980 | -0.35(-3.48%) |
May 11, 2021 | 9.555 | 10.32 | 9.536 | 10.19 | 251,693 | +0.35(+3.60%) |
May 10, 2021 | 10.45 | 10.77 | 9.718 | 9.832 | 321,178 | -0.72(-6.81%) |
May 07, 2021 | 9.746 | 10.67 | 9.660 | 10.55 | 331,790 | +0.66(+6.68%) |
May 06, 2021 | 9.124 | 10.00 | 9.095 | 9.890 | 566,485 | +0.95(+10.60%) |
May 05, 2021 | 9.067 | 9.143 | 8.808 | 8.942 | 349,413 | -0.06(-0.64%) |
May 04, 2021 | 9.105 | 9.229 | 8.932 | 8.999 | 298,922 | -0.34(-3.69%) |
May 03, 2021 | 9.660 | 9.660 | 9.268 | 9.344 | 386,531 | -0.24(-2.50%) |
Apr 30, 2021 | 9.287 | 9.660 | 9.119 | 9.584 | 898,898 | -0.09(-0.89%) |
Apr 29, 2021 | 8.243 | 10.25 | 7.697 | 9.670 | 2,927,759 | -2.35(-19.52%) |
Apr 28, 2021 | 12.85 | 13.14 | 11.88 | 12.02 | 877,030 | -0.97(-7.45%) |
Apr 27, 2021 | 14.07 | 14.20 | 12.89 | 12.98 | 679,690 | -1.12(-7.94%) |
Apr 26, 2021 | 14.35 | 14.82 | 13.60 | 14.10 | 1,024,731 | -0.16(-1.14%) |
Apr 23, 2021 | 11.88 | 14.61 | 11.82 | 14.27 | 2,144,362 | +2.43(+20.55%) |
Apr 22, 2021 | 13.66 | 13.96 | 11.69 | 11.83 | 2,486,841 | -1.78(-13.08%) |
Apr 21, 2021 | 10.74 | 13.75 | 10.74 | 13.61 | 6,193,613 | +2.88(+26.85%) |
Apr 20, 2021 | 10.29 | 11.07 | 9.612 | 10.73 | 2,350,799 | +1.16(+12.10%) |
Apr 19, 2021 | 9.584 | 9.698 | 9.335 | 9.574 | 172,813 | -0.10(-0.99%) |
Apr 16, 2021 | 9.248 | 9.718 | 8.999 | 9.670 | 147,901 | +0.40(+4.34%) |
Apr 15, 2021 | 9.478 | 9.536 | 9.239 | 9.268 | 142,226 | -0.15(-1.63%) |
Apr 14, 2021 | 9.679 | 9.727 | 9.411 | 9.421 | 84,749 | -0.23(-2.38%) |
Apr 13, 2021 | 9.517 | 9.698 | 9.339 | 9.651 | 107,697 | +0.08(+0.80%) |
Apr 12, 2021 | 9.593 | 9.756 | 9.469 | 9.574 | 69,948 | -0.04(-0.40%) |
Apr 09, 2021 | 9.651 | 9.689 | 9.470 | 9.612 | 121,580 | -0.09(-0.89%) |
Apr 08, 2021 | 9.545 | 9.718 | 9.335 | 9.698 | 144,780 | +0.19(+2.01%) |
Apr 07, 2021 | 9.287 | 9.564 | 9.095 | 9.507 | 289,135 | +0.20(+2.16%) |
Apr 06, 2021 | 9.363 | 9.490 | 9.019 | 9.306 | 106,893 | -0.02(-0.21%) |
Apr 05, 2021 | 9.095 | 9.718 | 9.064 | 9.325 | 417,745 | +0.24(+2.63%) |
Apr 01, 2021 | 8.617 | 9.335 | 8.521 | 9.086 | 295,698 | +0.52(+6.03%) |
Mar 31, 2021 | 8.454 | 8.808 | 8.363 | 8.569 | 160,723 | +0.18(+2.17%) |
Mar 30, 2021 | 7.994 | 8.532 | 7.932 | 8.387 | 114,049 | +0.30(+3.67%) |
Mar 29, 2021 | 8.530 | 8.779 | 8.052 | 8.090 | 192,617 | -0.40(-4.74%) |
Mar 26, 2021 | 7.822 | 8.875 | 7.822 | 8.492 | 340,298 | +0.67(+8.57%) |
Mar 25, 2021 | 7.410 | 7.860 | 7.276 | 7.822 | 128,763 | +0.55(+7.50%) |
Mar 24, 2021 | 7.209 | 7.793 | 7.209 | 7.276 | 199,593 | +0.11(+1.60%) |
Mar 23, 2021 | 7.314 | 7.516 | 7.037 | 7.161 | 147,317 | -0.16(-2.22%) |
Mar 22, 2021 | 8.013 | 8.013 | 7.286 | 7.324 | 175,902 | -0.66(-8.27%) |
Mar 19, 2021 | 8.550 | 8.588 | 7.985 | 7.985 | 394,612 | +0.01(+0.12%) |
Mar 18, 2021 | 8.366 | 8.909 | 7.832 | 7.975 | 255,193 | -0.45(-5.32%) |
Mar 17, 2021 | 7.461 | 8.909 | 7.241 | 8.423 | 528,270 | +1.04(+14.06%) |
Mar 16, 2021 | 6.374 | 7.804 | 6.374 | 7.384 | 568,624 | +1.15(+18.50%) |
Mar 15, 2021 | 5.993 | 6.241 | 5.812 | 6.231 | 194,393 | +0.70(+12.56%) |
Mar 12, 2021 | 5.240 | 5.717 | 5.240 | 5.536 | 230,474 | +0.26(+4.87%) |
Mar 11, 2021 | 5.336 | 5.364 | 5.126 | 5.279 | 48,951 | -0.06(-1.07%) |
Mar 10, 2021 | 5.298 | 5.383 | 5.250 | 5.336 | 40,090 | +0.02(+0.36%) |
Mar 09, 2021 | 5.107 | 5.355 | 5.079 | 5.317 | 54,702 | +0.23(+4.49%) |
Mar 08, 2021 | 5.050 | 5.174 | 4.998 | 5.088 | 57,563 | +0.04(+0.75%) |
Mar 05, 2021 | 5.012 | 5.079 | 4.936 | 5.050 | 62,026 | +0.10(+2.12%) |
Mar 04, 2021 | 4.907 | 5.031 | 4.897 | 4.945 | 58,995 | +0.04(+0.78%) |
Mar 03, 2021 | 4.907 | 5.002 | 4.869 | 4.907 | 27,179 | +0.00(+0.00%) |
Mar 02, 2021 | 4.897 | 4.964 | 4.783 | 4.907 | 45,120 | +0.03(+0.59%) |