Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.34 | 10.38 | 10.03 | 10.32 | 114,008 | -0.03(-0.28%) |
May 27, 2021 | 10.17 | 10.42 | 10.11 | 10.34 | 111,298 | +0.11(+1.12%) |
May 26, 2021 | 10.45 | 10.45 | 10.11 | 10.23 | 81,088 | -0.13(-1.29%) |
May 25, 2021 | 10.67 | 10.73 | 10.28 | 10.36 | 153,501 | -0.29(-2.70%) |
May 24, 2021 | 10.53 | 10.71 | 10.34 | 10.65 | 192,867 | +0.18(+1.74%) |
May 21, 2021 | 10.72 | 10.87 | 10.39 | 10.47 | 109,425 | -0.17(-1.62%) |
May 20, 2021 | 10.57 | 10.72 | 10.21 | 10.64 | 262,080 | +0.17(+1.64%) |
May 19, 2021 | 10.20 | 10.51 | 9.859 | 10.47 | 145,551 | +0.13(+1.29%) |
May 18, 2021 | 10.88 | 10.99 | 10.31 | 10.34 | 125,825 | -0.49(-4.50%) |
May 17, 2021 | 10.59 | 11.23 | 10.47 | 10.82 | 462,133 | +0.18(+1.70%) |
May 14, 2021 | 10.56 | 10.67 | 10.40 | 10.64 | 185,420 | +0.24(+2.29%) |
May 13, 2021 | 9.935 | 10.64 | 9.935 | 10.40 | 157,849 | +0.60(+6.13%) |
May 12, 2021 | 10.03 | 10.29 | 9.688 | 9.801 | 152,461 | -0.35(-3.48%) |
May 11, 2021 | 9.525 | 10.28 | 9.506 | 10.15 | 252,491 | +0.35(+3.60%) |
May 10, 2021 | 10.41 | 10.74 | 9.687 | 9.801 | 322,195 | -0.72(-6.81%) |
May 07, 2021 | 9.715 | 10.63 | 9.630 | 10.52 | 332,841 | +0.66(+6.68%) |
May 06, 2021 | 9.095 | 9.973 | 9.067 | 9.859 | 568,280 | +0.94(+10.60%) |
May 05, 2021 | 9.038 | 9.114 | 8.780 | 8.914 | 350,520 | -0.06(-0.64%) |
May 04, 2021 | 9.076 | 9.200 | 8.904 | 8.971 | 299,869 | -0.34(-3.69%) |
May 03, 2021 | 9.630 | 9.630 | 9.238 | 9.315 | 387,756 | -0.24(-2.50%) |
Apr 30, 2021 | 9.257 | 9.630 | 9.090 | 9.553 | 901,746 | -0.09(-0.89%) |
Apr 29, 2021 | 8.217 | 10.22 | 7.673 | 9.639 | 2,937,034 | -2.34(-19.52%) |
Apr 28, 2021 | 12.81 | 13.10 | 11.84 | 11.98 | 879,809 | -0.96(-7.45%) |
Apr 27, 2021 | 14.03 | 14.15 | 12.85 | 12.94 | 681,844 | -1.12(-7.94%) |
Apr 26, 2021 | 14.31 | 14.77 | 13.55 | 14.06 | 1,027,978 | -0.16(-1.14%) |
Apr 23, 2021 | 11.84 | 14.56 | 11.79 | 14.22 | 2,151,156 | +2.42(+20.55%) |
Apr 22, 2021 | 13.62 | 13.91 | 11.65 | 11.80 | 2,494,719 | -1.78(-13.08%) |
Apr 21, 2021 | 10.71 | 13.70 | 10.71 | 13.57 | 6,213,234 | +2.87(+26.85%) |
Apr 20, 2021 | 10.26 | 11.03 | 9.582 | 10.70 | 2,358,246 | +1.15(+12.10%) |
Apr 19, 2021 | 9.553 | 9.668 | 9.305 | 9.544 | 173,361 | -0.10(-0.99%) |
Apr 16, 2021 | 9.219 | 9.687 | 8.971 | 9.639 | 148,370 | +0.40(+4.34%) |
Apr 15, 2021 | 9.448 | 9.506 | 9.210 | 9.238 | 142,677 | -0.15(-1.63%) |
Apr 14, 2021 | 9.649 | 9.696 | 9.381 | 9.391 | 85,018 | -0.23(-2.38%) |
Apr 13, 2021 | 9.486 | 9.668 | 9.310 | 9.620 | 108,038 | +0.08(+0.80%) |
Apr 12, 2021 | 9.563 | 9.725 | 9.439 | 9.544 | 70,169 | -0.04(-0.40%) |
Apr 09, 2021 | 9.620 | 9.658 | 9.440 | 9.582 | 121,965 | -0.09(-0.89%) |
Apr 08, 2021 | 9.515 | 9.687 | 9.305 | 9.668 | 145,239 | +0.19(+2.01%) |
Apr 07, 2021 | 9.257 | 9.534 | 9.067 | 9.477 | 290,051 | +0.20(+2.16%) |
Apr 06, 2021 | 9.334 | 9.460 | 8.990 | 9.276 | 107,231 | -0.02(-0.21%) |
Apr 05, 2021 | 9.067 | 9.687 | 9.036 | 9.296 | 419,068 | +0.24(+2.63%) |
Apr 01, 2021 | 8.589 | 9.305 | 8.494 | 9.057 | 296,635 | +0.52(+6.03%) |
Mar 31, 2021 | 8.427 | 8.780 | 8.336 | 8.542 | 161,232 | +0.18(+2.17%) |
Mar 30, 2021 | 7.969 | 8.505 | 7.907 | 8.360 | 114,410 | +0.30(+3.67%) |
Mar 29, 2021 | 8.503 | 8.752 | 8.026 | 8.064 | 193,227 | -0.40(-4.74%) |
Mar 26, 2021 | 7.797 | 8.847 | 7.797 | 8.465 | 341,376 | +0.67(+8.57%) |
Mar 25, 2021 | 7.387 | 7.835 | 7.253 | 7.797 | 129,170 | +0.54(+7.50%) |
Mar 24, 2021 | 7.186 | 7.769 | 7.186 | 7.253 | 200,226 | +0.11(+1.60%) |
Mar 23, 2021 | 7.291 | 7.492 | 7.015 | 7.139 | 147,784 | -0.16(-2.22%) |
Mar 22, 2021 | 7.988 | 7.988 | 7.263 | 7.301 | 176,459 | -0.66(-8.27%) |
Mar 19, 2021 | 8.523 | 8.561 | 7.959 | 7.959 | 395,862 | +0.01(+0.12%) |
Mar 18, 2021 | 8.339 | 8.881 | 7.807 | 7.950 | 256,001 | -0.45(-5.32%) |
Mar 17, 2021 | 7.437 | 8.881 | 7.219 | 8.396 | 529,944 | +1.04(+14.06%) |
Mar 16, 2021 | 6.354 | 7.779 | 6.354 | 7.361 | 570,425 | +1.15(+18.50%) |
Mar 15, 2021 | 5.974 | 6.221 | 5.794 | 6.212 | 195,009 | +0.69(+12.56%) |
Mar 12, 2021 | 5.224 | 5.699 | 5.224 | 5.518 | 231,204 | +0.26(+4.87%) |
Mar 11, 2021 | 5.319 | 5.347 | 5.110 | 5.262 | 49,106 | -0.06(-1.07%) |
Mar 10, 2021 | 5.281 | 5.366 | 5.234 | 5.319 | 40,217 | +0.02(+0.36%) |
Mar 09, 2021 | 5.091 | 5.338 | 5.062 | 5.300 | 54,876 | +0.23(+4.49%) |
Mar 08, 2021 | 5.034 | 5.157 | 4.982 | 5.072 | 57,746 | +0.04(+0.75%) |
Mar 05, 2021 | 4.996 | 5.062 | 4.920 | 5.034 | 62,222 | +0.10(+2.12%) |
Mar 04, 2021 | 4.892 | 5.015 | 4.882 | 4.930 | 59,182 | +0.04(+0.78%) |
Mar 03, 2021 | 4.892 | 4.987 | 4.854 | 4.892 | 27,265 | +0.00(+0.00%) |
Mar 02, 2021 | 4.882 | 4.949 | 4.768 | 4.892 | 45,263 | +0.03(+0.59%) |