Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.000 | 9.350 | 8.850 | 8.850 | 72,417 | -0.05(-0.56%) |
May 27, 2021 | 8.650 | 9.100 | 8.600 | 8.900 | 60,317 | +0.28(+3.19%) |
May 26, 2021 | 8.450 | 8.850 | 8.450 | 8.625 | 98,163 | +0.28(+3.29%) |
May 25, 2021 | 8.650 | 8.848 | 8.300 | 8.350 | 40,976 | -0.10(-1.18%) |
May 24, 2021 | 9.000 | 9.150 | 8.400 | 8.450 | 86,214 | -0.60(-6.63%) |
May 21, 2021 | 8.600 | 9.350 | 8.474 | 9.050 | 124,895 | +0.70(+8.38%) |
May 20, 2021 | 8.250 | 9.250 | 8.250 | 8.350 | 203,301 | +0.45(+5.70%) |
May 19, 2021 | 7.700 | 8.050 | 7.700 | 7.900 | 33,978 | -0.15(-1.86%) |
May 18, 2021 | 8.000 | 8.500 | 7.950 | 8.050 | 72,669 | +0.15(+1.90%) |
May 17, 2021 | 7.850 | 8.050 | 7.700 | 7.900 | 31,471 | +0.10(+1.28%) |
May 14, 2021 | 7.750 | 7.976 | 7.550 | 7.800 | 54,216 | +0.25(+3.31%) |
May 13, 2021 | 8.600 | 8.950 | 7.300 | 7.550 | 121,050 | -1.45(-16.11%) |
May 12, 2021 | 8.300 | 9.050 | 8.100 | 9.000 | 97,238 | +0.40(+4.65%) |
May 11, 2021 | 7.550 | 8.750 | 7.500 | 8.600 | 84,803 | +0.65(+8.18%) |
May 10, 2021 | 8.400 | 8.600 | 7.550 | 7.950 | 73,730 | -0.55(-6.47%) |
May 07, 2021 | 8.750 | 8.950 | 8.410 | 8.500 | 80,284 | -0.05(-0.58%) |
May 06, 2021 | 9.400 | 9.400 | 8.400 | 8.550 | 129,099 | -0.85(-9.04%) |
May 05, 2021 | 9.700 | 9.700 | 9.150 | 9.400 | 59,183 | -0.10(-1.05%) |
May 04, 2021 | 9.950 | 10.10 | 9.250 | 9.500 | 76,909 | -0.60(-5.94%) |
May 03, 2021 | 9.900 | 10.25 | 9.850 | 10.10 | 54,514 | +0.15(+1.51%) |
Apr 30, 2021 | 10.00 | 10.25 | 9.750 | 9.950 | 64,000 | -0.25(-2.45%) |
Apr 29, 2021 | 10.60 | 10.70 | 9.950 | 10.20 | 44,312 | -0.10(-0.97%) |
Apr 28, 2021 | 10.15 | 10.45 | 9.950 | 10.30 | 51,098 | +0.05(+0.49%) |
Apr 27, 2021 | 10.60 | 10.60 | 10.10 | 10.25 | 53,299 | -0.35(-3.30%) |
Apr 26, 2021 | 10.05 | 10.80 | 9.600 | 10.60 | 99,568 | +0.55(+5.47%) |
Apr 23, 2021 | 9.850 | 10.15 | 9.450 | 10.05 | 90,000 | +0.20(+2.03%) |
Apr 22, 2021 | 9.300 | 10.40 | 9.100 | 9.850 | 170,759 | +0.80(+8.84%) |
Apr 21, 2021 | 8.500 | 9.250 | 7.750 | 9.050 | 160,144 | +0.25(+2.84%) |
Apr 20, 2021 | 9.350 | 9.600 | 8.600 | 8.800 | 146,464 | -0.35(-3.83%) |
Apr 19, 2021 | 9.700 | 9.700 | 9.000 | 9.150 | 208,187 | -0.80(-8.04%) |
Apr 16, 2021 | 10.40 | 10.49 | 9.601 | 9.950 | 224,580 | -0.55(-5.24%) |
Apr 15, 2021 | 11.10 | 12.35 | 10.30 | 10.50 | 307,744 | -0.50(-4.55%) |
Apr 14, 2021 | 11.95 | 12.45 | 11.00 | 11.00 | 277,694 | -1.10(-9.09%) |
Apr 13, 2021 | 12.95 | 12.95 | 11.20 | 12.10 | 524,791 | -1.05(-7.98%) |
Apr 12, 2021 | 12.60 | 13.30 | 11.85 | 13.15 | 591,833 | +0.75(+6.05%) |
Apr 09, 2021 | 12.50 | 12.62 | 11.90 | 12.40 | 63,720 | -0.20(-1.59%) |
Apr 08, 2021 | 12.40 | 13.75 | 12.40 | 12.60 | 143,580 | +0.20(+1.61%) |
Apr 07, 2021 | 12.60 | 12.95 | 12.20 | 12.40 | 142,022 | -0.15(-1.20%) |
Apr 06, 2021 | 12.75 | 12.95 | 12.25 | 12.55 | 185,908 | -0.40(-3.09%) |
Apr 05, 2021 | 13.30 | 13.40 | 12.75 | 12.95 | 123,036 | -0.45(-3.36%) |
Apr 01, 2021 | 13.40 | 13.85 | 13.25 | 13.40 | 186,160 | +0.20(+1.52%) |
Mar 31, 2021 | 12.70 | 13.70 | 12.50 | 13.20 | 194,078 | +0.30(+2.33%) |
Mar 30, 2021 | 12.75 | 13.00 | 12.35 | 12.90 | 183,880 | +0.15(+1.18%) |
Mar 29, 2021 | 14.00 | 14.20 | 12.70 | 12.75 | 168,566 | -0.85(-6.25%) |
Mar 26, 2021 | 14.00 | 14.55 | 12.75 | 13.60 | 405,540 | -0.10(-0.73%) |
Mar 25, 2021 | 12.00 | 13.95 | 11.85 | 13.70 | 282,298 | +0.40(+3.01%) |
Mar 24, 2021 | 15.70 | 15.70 | 13.25 | 13.30 | 732,292 | -1.75(-11.63%) |
Mar 23, 2021 | 15.15 | 16.25 | 14.65 | 15.05 | 626,992 | -0.35(-2.27%) |
Mar 22, 2021 | 16.50 | 16.60 | 15.35 | 15.40 | 398,144 | -0.70(-4.35%) |
Mar 19, 2021 | 15.70 | 16.65 | 15.25 | 16.10 | 317,460 | +0.40(+2.55%) |
Mar 18, 2021 | 16.55 | 18.00 | 15.40 | 15.70 | 931,796 | -1.10(-6.55%) |
Mar 17, 2021 | 14.85 | 17.15 | 14.00 | 16.80 | 1,214,432 | +1.35(+8.74%) |
Mar 16, 2021 | 17.55 | 17.60 | 14.95 | 15.45 | 592,820 | -2.95(-16.03%) |
Mar 15, 2021 | 16.20 | 18.40 | 15.80 | 18.40 | 1,224,746 | +2.70(+17.20%) |
Mar 12, 2021 | 14.10 | 16.70 | 13.75 | 15.70 | 573,940 | +0.85(+5.72%) |
Mar 11, 2021 | 14.50 | 14.85 | 13.60 | 14.85 | 520,478 | +0.70(+4.95%) |
Mar 10, 2021 | 14.30 | 14.75 | 13.00 | 14.15 | 848,782 | +0.55(+4.04%) |
Mar 09, 2021 | 12.15 | 13.70 | 11.95 | 13.60 | 493,925 | +2.40(+21.43%) |
Mar 08, 2021 | 11.75 | 12.15 | 10.80 | 11.20 | 234,391 | -0.60(-5.08%) |
Mar 05, 2021 | 12.50 | 12.70 | 10.10 | 11.80 | 401,780 | -0.50(-4.07%) |
Mar 04, 2021 | 14.75 | 15.00 | 11.55 | 12.30 | 598,749 | -2.95(-19.34%) |
Mar 03, 2021 | 16.25 | 16.60 | 15.15 | 15.25 | 338,327 | -0.40(-2.56%) |
Mar 02, 2021 | 17.10 | 17.65 | 15.50 | 15.65 | 319,383 | -0.50(-3.10%) |