Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.74 | 12.20 | 11.74 | 11.95 | 2,118,344 | +0.07(+0.62%) |
May 27, 2021 | 11.76 | 11.97 | 11.51 | 11.87 | 4,048,545 | +0.04(+0.31%) |
May 26, 2021 | 12.26 | 12.39 | 11.61 | 11.84 | 5,332,789 | -0.42(-3.44%) |
May 25, 2021 | 13.20 | 13.23 | 12.22 | 12.26 | 6,351,042 | -1.44(-10.52%) |
May 24, 2021 | 12.94 | 13.79 | 12.79 | 13.70 | 2,990,234 | +0.68(+5.23%) |
May 21, 2021 | 12.79 | 13.42 | 12.72 | 13.02 | 3,246,515 | +0.36(+2.81%) |
May 20, 2021 | 13.03 | 13.27 | 12.12 | 12.66 | 7,360,281 | -0.93(-6.83%) |
May 19, 2021 | 13.43 | 13.80 | 12.94 | 13.59 | 3,756,913 | +0.27(+1.99%) |
May 18, 2021 | 12.73 | 13.65 | 12.71 | 13.33 | 3,466,592 | +0.83(+6.61%) |
May 17, 2021 | 12.79 | 12.98 | 12.49 | 12.50 | 2,356,804 | -0.34(-2.63%) |
May 14, 2021 | 12.81 | 13.07 | 12.52 | 12.84 | 2,414,452 | -0.10(-0.79%) |
May 13, 2021 | 12.84 | 13.12 | 12.63 | 12.94 | 2,367,381 | +0.01(+0.05%) |
May 12, 2021 | 13.58 | 13.66 | 12.82 | 12.93 | 3,653,791 | -1.07(-7.62%) |
May 11, 2021 | 12.55 | 14.04 | 12.54 | 14.00 | 3,888,344 | +0.67(+5.02%) |
May 10, 2021 | 13.87 | 14.03 | 13.33 | 13.33 | 3,619,170 | -0.24(-1.73%) |
May 07, 2021 | 12.41 | 13.81 | 12.40 | 13.57 | 5,210,527 | +1.21(+9.76%) |
May 06, 2021 | 11.69 | 12.54 | 11.49 | 12.36 | 3,539,119 | +0.07(+0.56%) |
May 05, 2021 | 12.66 | 12.93 | 12.06 | 12.29 | 3,285,373 | -0.03(-0.22%) |
May 04, 2021 | 12.84 | 13.13 | 11.82 | 12.32 | 3,856,357 | -0.35(-2.76%) |
May 03, 2021 | 11.43 | 13.05 | 11.43 | 12.67 | 6,014,924 | +1.44(+12.77%) |
Apr 30, 2021 | 10.94 | 11.44 | 10.89 | 11.23 | 2,019,030 | +0.34(+3.10%) |
Apr 29, 2021 | 11.15 | 11.20 | 10.80 | 10.90 | 2,729,215 | -0.18(-1.63%) |
Apr 28, 2021 | 10.97 | 11.35 | 10.92 | 11.08 | 3,416,179 | +0.12(+1.10%) |
Apr 27, 2021 | 11.16 | 11.40 | 10.84 | 10.96 | 2,004,641 | +0.02(+0.17%) |
Apr 26, 2021 | 10.88 | 11.11 | 10.79 | 10.94 | 2,306,593 | +0.27(+2.54%) |
Apr 23, 2021 | 10.73 | 10.80 | 10.32 | 10.67 | 1,602,752 | +0.20(+1.90%) |
Apr 22, 2021 | 10.61 | 11.01 | 10.44 | 10.47 | 2,732,032 | -0.22(-2.09%) |
Apr 21, 2021 | 10.27 | 10.71 | 10.16 | 10.69 | 2,312,055 | +0.74(+7.45%) |
Apr 20, 2021 | 10.16 | 10.27 | 9.708 | 9.949 | 1,990,167 | -0.31(-3.00%) |
Apr 19, 2021 | 9.937 | 10.43 | 9.889 | 10.26 | 3,211,268 | +0.62(+6.38%) |
Apr 16, 2021 | 9.346 | 9.858 | 9.292 | 9.641 | 2,509,607 | +0.45(+4.92%) |
Apr 15, 2021 | 9.513 | 9.575 | 9.105 | 9.189 | 1,222,349 | -0.02(-0.26%) |
Apr 14, 2021 | 8.713 | 9.653 | 8.665 | 9.213 | 2,948,009 | +0.51(+5.82%) |
Apr 13, 2021 | 8.773 | 8.845 | 8.568 | 8.707 | 1,070,936 | -0.19(-2.17%) |
Apr 12, 2021 | 9.014 | 9.032 | 8.538 | 8.900 | 1,394,469 | -0.01(-0.07%) |
Apr 09, 2021 | 8.930 | 8.942 | 8.725 | 8.906 | 803,200 | +0.02(+0.20%) |
Apr 08, 2021 | 8.906 | 8.954 | 8.701 | 8.888 | 908,945 | +0.03(+0.34%) |
Apr 07, 2021 | 8.677 | 8.978 | 8.610 | 8.858 | 970,721 | +0.20(+2.30%) |
Apr 06, 2021 | 8.429 | 8.803 | 8.393 | 8.659 | 1,026,930 | +0.08(+0.98%) |
Apr 05, 2021 | 8.839 | 8.848 | 8.369 | 8.574 | 1,447,706 | -0.16(-1.86%) |
Apr 01, 2021 | 8.858 | 8.948 | 8.616 | 8.737 | 1,099,570 | -0.11(-1.29%) |
Mar 31, 2021 | 9.026 | 9.044 | 8.659 | 8.851 | 1,573,571 | -0.14(-1.61%) |
Mar 30, 2021 | 8.797 | 9.026 | 8.514 | 8.996 | 1,475,431 | +0.22(+2.54%) |
Mar 29, 2021 | 9.026 | 9.129 | 8.659 | 8.773 | 1,459,662 | -0.35(-3.80%) |
Mar 26, 2021 | 9.412 | 9.557 | 8.839 | 9.120 | 2,084,374 | -0.08(-0.82%) |
Mar 25, 2021 | 8.230 | 9.316 | 7.995 | 9.195 | 3,259,709 | +0.79(+9.40%) |
Mar 24, 2021 | 8.725 | 8.827 | 8.405 | 8.405 | 2,102,997 | +0.04(+0.43%) |
Mar 23, 2021 | 9.708 | 9.708 | 8.297 | 8.369 | 5,064,069 | -1.72(-17.08%) |
Mar 22, 2021 | 10.67 | 10.78 | 10.02 | 10.09 | 2,469,965 | -0.08(-0.77%) |
Mar 19, 2021 | 9.955 | 10.28 | 9.696 | 10.17 | 1,768,268 | +0.34(+3.50%) |
Mar 18, 2021 | 9.569 | 10.51 | 9.569 | 9.828 | 3,872,591 | +0.31(+3.23%) |
Mar 17, 2021 | 9.280 | 9.587 | 9.111 | 9.521 | 1,870,065 | +0.48(+5.27%) |
Mar 16, 2021 | 9.635 | 9.635 | 8.948 | 9.044 | 1,743,195 | -0.62(-6.43%) |
Mar 15, 2021 | 9.635 | 9.732 | 9.262 | 9.665 | 1,381,534 | +0.07(+0.69%) |
Mar 12, 2021 | 9.454 | 9.889 | 9.147 | 9.599 | 3,239,337 | +0.14(+1.47%) |
Mar 11, 2021 | 9.038 | 9.533 | 8.809 | 9.460 | 3,904,400 | +0.66(+7.47%) |
Mar 10, 2021 | 8.249 | 8.984 | 8.176 | 8.803 | 3,778,659 | +0.52(+6.26%) |
Mar 09, 2021 | 8.242 | 8.484 | 8.110 | 8.285 | 1,517,457 | +0.13(+1.55%) |
Mar 08, 2021 | 8.363 | 8.423 | 8.069 | 8.158 | 1,385,042 | -0.04(-0.51%) |
Mar 05, 2021 | 8.417 | 8.441 | 7.682 | 8.200 | 2,342,101 | +0.06(+0.74%) |
Mar 04, 2021 | 8.532 | 9.153 | 7.929 | 8.140 | 2,880,309 | -0.40(-4.73%) |
Mar 03, 2021 | 8.339 | 8.634 | 8.237 | 8.544 | 2,293,166 | +0.30(+3.58%) |
Mar 02, 2021 | 8.448 | 8.544 | 8.242 | 8.249 | 1,842,478 | -0.05(-0.58%) |