Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.68 | 10.77 | 10.41 | 10.76 | 251,503 | +0.11(+1.03%) |
May 27, 2021 | 10.31 | 10.65 | 10.13 | 10.65 | 189,285 | +0.40(+3.90%) |
May 26, 2021 | 10.43 | 10.50 | 10.13 | 10.25 | 187,983 | -0.14(-1.35%) |
May 25, 2021 | 10.51 | 10.54 | 10.30 | 10.39 | 193,328 | -0.20(-1.89%) |
May 24, 2021 | 10.50 | 10.68 | 10.46 | 10.59 | 199,843 | +0.17(+1.63%) |
May 21, 2021 | 10.44 | 10.46 | 10.12 | 10.42 | 235,894 | +0.14(+1.36%) |
May 20, 2021 | 10.34 | 10.61 | 10.23 | 10.28 | 167,486 | -0.14(-1.34%) |
May 19, 2021 | 10.31 | 10.75 | 10.08 | 10.42 | 355,756 | -0.12(-1.14%) |
May 18, 2021 | 10.98 | 10.98 | 10.36 | 10.54 | 415,534 | -0.38(-3.48%) |
May 17, 2021 | 9.750 | 10.97 | 9.742 | 10.92 | 782,448 | +1.22(+12.58%) |
May 14, 2021 | 9.430 | 9.710 | 9.430 | 9.700 | 156,049 | +0.25(+2.65%) |
May 13, 2021 | 9.470 | 9.630 | 9.340 | 9.450 | 170,804 | -0.02(-0.21%) |
May 12, 2021 | 9.780 | 9.810 | 9.390 | 9.470 | 270,380 | -0.29(-2.97%) |
May 11, 2021 | 9.480 | 9.890 | 9.250 | 9.760 | 277,957 | +0.16(+1.67%) |
May 10, 2021 | 9.720 | 9.840 | 9.512 | 9.600 | 278,654 | +0.00(+0.00%) |
May 07, 2021 | 9.640 | 9.640 | 9.340 | 9.600 | 194,989 | +0.20(+2.13%) |
May 06, 2021 | 9.200 | 9.590 | 9.200 | 9.400 | 205,173 | +0.22(+2.40%) |
May 05, 2021 | 9.150 | 9.250 | 8.770 | 9.180 | 227,332 | +0.08(+0.88%) |
May 04, 2021 | 9.740 | 9.860 | 9.010 | 9.100 | 330,142 | -0.52(-5.41%) |
May 03, 2021 | 9.470 | 9.790 | 9.370 | 9.620 | 233,536 | +0.16(+1.69%) |
Apr 30, 2021 | 9.680 | 9.780 | 9.460 | 9.460 | 131,900 | -0.27(-2.77%) |
Apr 29, 2021 | 9.760 | 9.800 | 9.500 | 9.730 | 232,138 | -0.09(-0.92%) |
Apr 28, 2021 | 9.440 | 9.890 | 9.301 | 9.820 | 245,040 | +0.28(+2.94%) |
Apr 27, 2021 | 9.730 | 9.780 | 9.460 | 9.540 | 147,364 | -0.20(-2.05%) |
Apr 26, 2021 | 9.500 | 9.920 | 9.460 | 9.740 | 282,823 | +0.34(+3.62%) |
Apr 23, 2021 | 9.510 | 9.600 | 9.230 | 9.400 | 207,700 | -0.02(-0.21%) |
Apr 22, 2021 | 9.890 | 9.960 | 9.290 | 9.420 | 179,041 | -0.36(-3.68%) |
Apr 21, 2021 | 9.300 | 9.860 | 9.200 | 9.780 | 418,292 | +0.53(+5.73%) |
Apr 20, 2021 | 8.920 | 9.250 | 8.897 | 9.250 | 247,358 | +0.37(+4.17%) |
Apr 19, 2021 | 8.960 | 8.980 | 8.760 | 8.880 | 242,202 | -0.03(-0.34%) |
Apr 16, 2021 | 9.100 | 9.100 | 8.820 | 8.910 | 156,000 | +0.02(+0.22%) |
Apr 15, 2021 | 8.750 | 8.950 | 8.670 | 8.890 | 264,352 | +0.24(+2.77%) |
Apr 14, 2021 | 8.800 | 8.860 | 8.650 | 8.650 | 138,159 | -0.18(-2.04%) |
Apr 13, 2021 | 8.950 | 9.050 | 8.750 | 8.830 | 101,900 | +0.08(+0.91%) |
Apr 12, 2021 | 9.380 | 9.380 | 8.650 | 8.750 | 256,489 | -0.60(-6.42%) |
Apr 09, 2021 | 9.150 | 9.460 | 9.140 | 9.350 | 138,300 | +0.12(+1.30%) |
Apr 08, 2021 | 9.280 | 9.470 | 9.100 | 9.230 | 192,960 | -0.03(-0.32%) |
Apr 07, 2021 | 9.430 | 9.430 | 9.150 | 9.260 | 156,538 | -0.13(-1.38%) |
Apr 06, 2021 | 9.590 | 9.590 | 9.255 | 9.390 | 190,578 | +0.18(+1.95%) |
Apr 05, 2021 | 9.410 | 9.430 | 9.100 | 9.210 | 193,587 | +0.00(+0.00%) |
Apr 01, 2021 | 9.000 | 9.280 | 8.950 | 9.210 | 231,700 | +0.33(+3.72%) |
Mar 31, 2021 | 8.480 | 8.990 | 8.480 | 8.880 | 196,834 | +0.59(+7.12%) |
Mar 30, 2021 | 8.440 | 8.520 | 8.130 | 8.290 | 274,906 | -0.14(-1.66%) |
Mar 29, 2021 | 8.750 | 8.750 | 8.290 | 8.430 | 214,434 | -0.27(-3.10%) |
Mar 26, 2021 | 8.390 | 8.700 | 8.380 | 8.700 | 205,600 | +0.42(+5.07%) |
Mar 25, 2021 | 8.600 | 8.740 | 8.210 | 8.280 | 208,770 | -0.17(-2.01%) |
Mar 24, 2021 | 8.820 | 8.850 | 8.430 | 8.450 | 154,310 | -0.32(-3.65%) |
Mar 23, 2021 | 9.190 | 9.190 | 8.670 | 8.770 | 220,703 | -0.36(-3.94%) |
Mar 22, 2021 | 9.300 | 9.340 | 9.050 | 9.130 | 158,906 | +0.10(+1.11%) |
Mar 19, 2021 | 9.100 | 9.460 | 8.900 | 9.030 | 832,700 | -0.02(-0.22%) |
Mar 18, 2021 | 9.540 | 9.550 | 9.027 | 9.050 | 295,648 | -0.54(-5.63%) |
Mar 17, 2021 | 9.670 | 9.800 | 9.120 | 9.590 | 364,372 | +0.06(+0.63%) |
Mar 16, 2021 | 9.940 | 9.940 | 9.430 | 9.530 | 295,018 | -0.37(-3.74%) |
Mar 15, 2021 | 10.10 | 10.30 | 9.800 | 9.900 | 404,381 | -0.02(-0.20%) |
Mar 12, 2021 | 9.580 | 10.04 | 9.301 | 9.920 | 374,300 | +0.16(+1.64%) |
Mar 11, 2021 | 10.04 | 10.14 | 9.550 | 9.760 | 240,615 | -0.07(-0.71%) |
Mar 10, 2021 | 9.520 | 9.980 | 9.350 | 9.830 | 340,162 | +0.35(+3.69%) |
Mar 09, 2021 | 9.100 | 9.680 | 9.010 | 9.480 | 446,294 | +0.90(+10.49%) |
Mar 08, 2021 | 8.610 | 9.000 | 8.450 | 8.580 | 281,144 | +0.21(+2.51%) |
Mar 05, 2021 | 8.530 | 8.530 | 8.020 | 8.370 | 468,000 | -0.09(-1.06%) |
Mar 04, 2021 | 8.440 | 8.700 | 8.100 | 8.460 | 389,469 | +0.04(+0.48%) |
Mar 03, 2021 | 8.850 | 8.870 | 8.310 | 8.420 | 354,740 | -0.54(-6.03%) |
Mar 02, 2021 | 8.470 | 9.060 | 8.460 | 8.960 | 286,760 | +0.50(+5.91%) |