Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.76 | 13.76 | 13.44 | 13.67 | 4,831 | -0.04(-0.29%) |
May 27, 2021 | 13.26 | 14.13 | 13.26 | 13.71 | 10,534 | +0.37(+2.75%) |
May 26, 2021 | 12.79 | 14.02 | 12.39 | 13.34 | 32,546 | +0.54(+4.18%) |
May 25, 2021 | 13.65 | 13.86 | 12.80 | 12.81 | 54,183 | -0.84(-6.18%) |
May 24, 2021 | 13.66 | 14.10 | 13.39 | 13.65 | 16,346 | +0.00(+0.00%) |
May 21, 2021 | 13.77 | 14.00 | 13.62 | 13.65 | 11,348 | -0.10(-0.72%) |
May 20, 2021 | 13.92 | 13.92 | 13.61 | 13.75 | 10,499 | -0.28(-1.98%) |
May 19, 2021 | 14.49 | 14.49 | 13.83 | 14.03 | 19,933 | -0.46(-3.15%) |
May 18, 2021 | 14.20 | 14.72 | 14.13 | 14.48 | 32,339 | +0.41(+2.89%) |
May 17, 2021 | 13.27 | 14.09 | 13.14 | 14.07 | 29,647 | +0.80(+6.05%) |
May 14, 2021 | 12.99 | 13.40 | 12.98 | 13.27 | 20,702 | +0.29(+2.22%) |
May 13, 2021 | 13.14 | 13.59 | 12.80 | 12.98 | 52,048 | +0.28(+2.19%) |
May 12, 2021 | 12.81 | 12.88 | 12.47 | 12.71 | 24,209 | -0.11(-0.85%) |
May 11, 2021 | 12.45 | 12.82 | 12.27 | 12.82 | 20,605 | +0.37(+2.95%) |
May 10, 2021 | 12.41 | 12.82 | 12.41 | 12.45 | 22,781 | -0.20(-1.57%) |
May 07, 2021 | 12.82 | 12.82 | 12.30 | 12.65 | 22,932 | +0.43(+3.49%) |
May 06, 2021 | 11.90 | 12.67 | 11.85 | 12.22 | 23,382 | +0.16(+1.32%) |
May 05, 2021 | 12.20 | 12.25 | 11.48 | 12.06 | 12,389 | +0.33(+2.79%) |
May 04, 2021 | 12.04 | 12.26 | 10.85 | 11.73 | 41,428 | -0.04(-0.34%) |
May 03, 2021 | 10.91 | 11.90 | 10.32 | 11.77 | 66,021 | +1.31(+12.51%) |
Apr 30, 2021 | 10.42 | 10.79 | 10.02 | 10.46 | 28,934 | +0.53(+5.29%) |
Apr 29, 2021 | 9.641 | 10.02 | 9.641 | 9.939 | 13,537 | +0.20(+2.04%) |
Apr 28, 2021 | 9.899 | 10.02 | 9.584 | 9.740 | 6,434 | -0.27(-2.68%) |
Apr 27, 2021 | 9.929 | 10.17 | 9.919 | 10.01 | 6,825 | +0.09(+0.90%) |
Apr 26, 2021 | 10.32 | 10.32 | 9.859 | 9.919 | 13,586 | -0.09(-0.89%) |
Apr 23, 2021 | 10.15 | 10.17 | 9.790 | 10.01 | 2,722 | +0.05(+0.50%) |
Apr 22, 2021 | 9.820 | 10.39 | 9.572 | 9.959 | 17,156 | +0.09(+0.90%) |
Apr 21, 2021 | 9.859 | 9.869 | 9.453 | 9.869 | 23,741 | +0.16(+1.63%) |
Apr 20, 2021 | 9.820 | 10.05 | 9.711 | 9.711 | 12,315 | -0.22(-2.20%) |
Apr 19, 2021 | 10.17 | 10.17 | 9.695 | 9.929 | 9,544 | -0.24(-2.34%) |
Apr 16, 2021 | 10.35 | 10.35 | 9.998 | 10.17 | 10,787 | +0.00(+0.00%) |
Apr 15, 2021 | 10.34 | 10.39 | 10.12 | 10.17 | 47,972 | +0.06(+0.59%) |
Apr 14, 2021 | 9.844 | 10.12 | 9.844 | 10.11 | 9,052 | +0.30(+3.03%) |
Apr 13, 2021 | 9.859 | 10.04 | 9.522 | 9.810 | 33,533 | +0.02(+0.20%) |
Apr 12, 2021 | 9.998 | 9.998 | 9.790 | 9.790 | 12,698 | -0.12(-1.20%) |
Apr 09, 2021 | 9.830 | 10.09 | 9.750 | 9.909 | 41,234 | -0.21(-2.06%) |
Apr 08, 2021 | 9.939 | 10.17 | 9.894 | 10.12 | 18,448 | +0.05(+0.49%) |
Apr 07, 2021 | 9.820 | 10.21 | 9.820 | 10.07 | 21,880 | -0.08(-0.78%) |
Apr 06, 2021 | 10.31 | 10.36 | 10.02 | 10.15 | 31,003 | -0.13(-1.25%) |
Apr 05, 2021 | 9.711 | 10.34 | 9.621 | 10.28 | 42,588 | +0.59(+6.04%) |
Apr 01, 2021 | 9.482 | 9.711 | 9.215 | 9.691 | 5,847 | +0.21(+2.20%) |
Mar 31, 2021 | 9.026 | 9.542 | 8.957 | 9.482 | 30,744 | +0.40(+4.37%) |
Mar 30, 2021 | 9.076 | 9.274 | 8.758 | 9.086 | 14,188 | +0.12(+1.33%) |
Mar 29, 2021 | 9.036 | 9.304 | 8.719 | 8.967 | 20,429 | +0.01(+0.11%) |
Mar 26, 2021 | 9.398 | 9.398 | 8.590 | 8.957 | 60,087 | +0.20(+2.26%) |
Mar 25, 2021 | 8.867 | 8.887 | 8.580 | 8.758 | 25,884 | -0.13(-1.45%) |
Mar 24, 2021 | 9.512 | 9.909 | 8.838 | 8.887 | 23,639 | -0.53(-5.58%) |
Mar 23, 2021 | 10.05 | 10.05 | 9.324 | 9.413 | 22,373 | -0.63(-6.32%) |
Mar 22, 2021 | 9.711 | 10.24 | 9.711 | 10.05 | 14,699 | +0.31(+3.16%) |
Mar 19, 2021 | 9.859 | 9.968 | 9.611 | 9.740 | 60,894 | -0.08(-0.81%) |
Mar 18, 2021 | 9.820 | 10.27 | 9.681 | 9.820 | 351,300 | +0.00(+0.00%) |
Mar 17, 2021 | 9.611 | 10.01 | 9.611 | 9.820 | 34,876 | +0.06(+0.61%) |
Mar 16, 2021 | 9.492 | 9.909 | 9.443 | 9.760 | 36,046 | +0.29(+3.04%) |
Mar 15, 2021 | 9.512 | 9.621 | 9.175 | 9.472 | 33,415 | +0.05(+0.53%) |
Mar 12, 2021 | 9.740 | 9.740 | 9.334 | 9.423 | 17,542 | -0.23(-2.36%) |
Mar 11, 2021 | 9.026 | 9.760 | 9.012 | 9.651 | 55,663 | +0.67(+7.51%) |
Mar 10, 2021 | 8.947 | 9.026 | 8.937 | 8.977 | 17,181 | +0.05(+0.56%) |
Mar 09, 2021 | 8.927 | 9.026 | 8.491 | 8.927 | 32,810 | +0.44(+5.14%) |
Mar 08, 2021 | 8.233 | 8.559 | 8.233 | 8.491 | 9,149 | +0.33(+4.01%) |
Mar 05, 2021 | 8.481 | 8.621 | 8.064 | 8.163 | 18,752 | -0.17(-2.02%) |
Mar 04, 2021 | 8.520 | 8.520 | 8.143 | 8.332 | 93,463 | -0.25(-2.89%) |
Mar 03, 2021 | 8.649 | 8.659 | 8.530 | 8.580 | 10,500 | -0.05(-0.57%) |
Mar 02, 2021 | 8.491 | 8.709 | 8.471 | 8.629 | 26,878 | +0.15(+1.75%) |