Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.430 | 9.430 | 9.070 | 9.140 | 185,039 | -0.10(-1.08%) |
May 27, 2021 | 9.400 | 9.560 | 9.150 | 9.240 | 320,110 | -0.10(-1.07%) |
May 26, 2021 | 8.690 | 9.340 | 8.650 | 9.340 | 323,520 | +0.70(+8.10%) |
May 25, 2021 | 8.770 | 9.010 | 8.600 | 8.640 | 233,781 | -0.15(-1.71%) |
May 24, 2021 | 8.920 | 9.000 | 8.570 | 8.790 | 260,662 | -0.21(-2.33%) |
May 21, 2021 | 8.970 | 9.160 | 8.910 | 9.000 | 210,130 | +0.13(+1.47%) |
May 20, 2021 | 8.860 | 8.990 | 8.620 | 8.870 | 207,652 | +0.15(+1.72%) |
May 19, 2021 | 8.700 | 8.756 | 8.560 | 8.720 | 202,096 | -0.16(-1.80%) |
May 18, 2021 | 9.040 | 9.260 | 8.850 | 8.880 | 234,956 | -0.18(-1.99%) |
May 17, 2021 | 9.180 | 9.400 | 8.860 | 9.060 | 309,573 | -0.20(-2.16%) |
May 14, 2021 | 9.190 | 9.480 | 9.180 | 9.260 | 271,964 | +0.24(+2.66%) |
May 13, 2021 | 9.250 | 9.580 | 8.880 | 9.020 | 402,840 | -0.19(-2.06%) |
May 12, 2021 | 9.130 | 9.540 | 9.120 | 9.210 | 382,249 | +0.08(+0.88%) |
May 11, 2021 | 9.100 | 9.330 | 8.890 | 9.130 | 534,972 | -0.11(-1.19%) |
May 10, 2021 | 9.710 | 10.05 | 9.220 | 9.240 | 417,905 | -0.43(-4.45%) |
May 07, 2021 | 10.22 | 10.74 | 9.580 | 9.670 | 622,728 | -0.60(-5.84%) |
May 06, 2021 | 11.20 | 11.20 | 8.800 | 10.27 | 1,588,220 | -1.77(-14.70%) |
May 05, 2021 | 12.20 | 12.51 | 11.88 | 12.04 | 155,237 | -0.43(-3.45%) |
May 04, 2021 | 12.40 | 12.56 | 12.10 | 12.47 | 221,198 | -0.05(-0.40%) |
May 03, 2021 | 13.03 | 13.08 | 12.49 | 12.52 | 268,163 | -0.42(-3.25%) |
Apr 30, 2021 | 13.13 | 13.44 | 12.72 | 12.94 | 272,900 | -0.66(-4.85%) |
Apr 29, 2021 | 12.74 | 13.68 | 12.55 | 13.60 | 370,472 | +1.07(+8.54%) |
Apr 28, 2021 | 12.45 | 12.71 | 12.29 | 12.53 | 146,222 | +0.14(+1.13%) |
Apr 27, 2021 | 12.54 | 12.88 | 12.26 | 12.39 | 220,938 | -0.07(-0.56%) |
Apr 26, 2021 | 12.66 | 12.80 | 12.33 | 12.46 | 130,138 | -0.10(-0.80%) |
Apr 23, 2021 | 12.16 | 12.68 | 12.16 | 12.56 | 126,400 | +0.49(+4.06%) |
Apr 22, 2021 | 12.36 | 12.65 | 11.97 | 12.07 | 150,353 | -0.26(-2.11%) |
Apr 21, 2021 | 11.76 | 12.43 | 11.65 | 12.33 | 142,157 | +0.55(+4.67%) |
Apr 20, 2021 | 12.60 | 12.64 | 11.65 | 11.78 | 253,530 | -0.90(-7.10%) |
Apr 19, 2021 | 12.61 | 12.90 | 12.47 | 12.68 | 161,183 | +0.02(+0.16%) |
Apr 16, 2021 | 12.64 | 12.75 | 12.38 | 12.66 | 157,400 | +0.18(+1.44%) |
Apr 15, 2021 | 12.91 | 12.93 | 12.43 | 12.48 | 121,636 | -0.36(-2.80%) |
Apr 14, 2021 | 12.75 | 13.23 | 12.75 | 12.84 | 160,410 | +0.13(+1.02%) |
Apr 13, 2021 | 12.68 | 12.89 | 12.32 | 12.71 | 218,847 | -0.05(-0.39%) |
Apr 12, 2021 | 12.87 | 12.97 | 12.50 | 12.76 | 95,393 | -0.11(-0.85%) |
Apr 09, 2021 | 13.10 | 13.10 | 12.67 | 12.87 | 130,900 | -0.13(-1.00%) |
Apr 08, 2021 | 12.89 | 13.04 | 12.66 | 13.00 | 151,007 | +0.09(+0.70%) |
Apr 07, 2021 | 13.05 | 13.31 | 12.67 | 12.91 | 192,751 | -0.13(-1.00%) |
Apr 06, 2021 | 13.09 | 13.63 | 12.97 | 13.04 | 265,167 | -0.11(-0.84%) |
Apr 05, 2021 | 13.00 | 13.17 | 12.78 | 13.15 | 163,845 | +0.33(+2.57%) |
Apr 01, 2021 | 12.64 | 12.91 | 12.46 | 12.82 | 107,700 | +0.26(+2.07%) |
Mar 31, 2021 | 12.39 | 12.81 | 12.28 | 12.56 | 202,406 | +0.20(+1.62%) |
Mar 30, 2021 | 12.37 | 12.57 | 11.96 | 12.36 | 236,312 | -0.01(-0.08%) |
Mar 29, 2021 | 12.54 | 13.15 | 12.33 | 12.37 | 301,049 | -0.33(-2.60%) |
Mar 26, 2021 | 12.63 | 13.04 | 12.20 | 12.70 | 259,100 | +0.39(+3.17%) |
Mar 25, 2021 | 11.55 | 12.60 | 11.53 | 12.31 | 302,901 | +0.61(+5.21%) |
Mar 24, 2021 | 12.32 | 12.66 | 11.68 | 11.70 | 261,488 | -0.39(-3.23%) |
Mar 23, 2021 | 12.22 | 12.53 | 12.02 | 12.09 | 208,023 | -0.41(-3.28%) |
Mar 22, 2021 | 13.21 | 13.21 | 12.32 | 12.50 | 244,770 | -0.75(-5.66%) |
Mar 19, 2021 | 12.30 | 13.26 | 11.95 | 13.25 | 601,700 | +0.97(+7.90%) |
Mar 18, 2021 | 12.88 | 13.07 | 12.20 | 12.28 | 287,126 | -0.55(-4.29%) |
Mar 17, 2021 | 12.50 | 12.99 | 12.13 | 12.83 | 218,196 | +0.27(+2.15%) |
Mar 16, 2021 | 13.60 | 13.61 | 12.55 | 12.56 | 405,294 | -1.12(-8.19%) |
Mar 15, 2021 | 13.64 | 13.92 | 13.15 | 13.68 | 377,553 | +0.23(+1.71%) |
Mar 12, 2021 | 12.84 | 13.55 | 12.54 | 13.45 | 408,000 | +0.58(+4.51%) |
Mar 11, 2021 | 12.49 | 12.98 | 12.33 | 12.87 | 311,063 | +0.40(+3.21%) |
Mar 10, 2021 | 12.53 | 12.75 | 12.11 | 12.47 | 322,858 | +0.19(+1.55%) |
Mar 09, 2021 | 13.00 | 13.00 | 12.19 | 12.28 | 274,004 | -0.43(-3.38%) |
Mar 08, 2021 | 11.75 | 13.04 | 11.75 | 12.71 | 338,062 | +1.08(+9.29%) |
Mar 05, 2021 | 12.29 | 12.75 | 10.85 | 11.63 | 484,500 | -0.73(-5.91%) |
Mar 04, 2021 | 13.44 | 13.51 | 11.87 | 12.36 | 514,230 | -1.04(-7.76%) |
Mar 03, 2021 | 12.72 | 13.75 | 12.22 | 13.40 | 368,994 | +0.80(+6.35%) |
Mar 02, 2021 | 12.56 | 12.96 | 12.51 | 12.60 | 256,624 | -0.02(-0.16%) |