Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.50 | 11.51 | 11.01 | 11.22 | 3,583,593 | -0.28(-2.43%) |
May 27, 2021 | 11.52 | 11.75 | 11.29 | 11.50 | 3,375,969 | +0.03(+0.26%) |
May 26, 2021 | 11.16 | 11.63 | 11.15 | 11.47 | 4,824,950 | +0.46(+4.18%) |
May 25, 2021 | 10.56 | 11.22 | 10.52 | 11.01 | 5,928,729 | +0.44(+4.16%) |
May 24, 2021 | 10.10 | 10.62 | 10.00 | 10.57 | 3,290,323 | +0.49(+4.86%) |
May 21, 2021 | 10.18 | 10.42 | 9.990 | 10.08 | 2,452,330 | -0.01(-0.10%) |
May 20, 2021 | 10.05 | 10.24 | 9.800 | 10.09 | 2,211,472 | +0.16(+1.61%) |
May 19, 2021 | 9.490 | 9.970 | 9.330 | 9.930 | 2,478,309 | -0.08(-0.80%) |
May 18, 2021 | 10.05 | 10.30 | 9.750 | 10.01 | 2,819,091 | +0.12(+1.21%) |
May 17, 2021 | 9.720 | 9.950 | 9.520 | 9.890 | 2,486,082 | +0.03(+0.30%) |
May 14, 2021 | 9.620 | 9.920 | 9.500 | 9.860 | 4,137,991 | +0.56(+6.02%) |
May 13, 2021 | 9.350 | 9.470 | 8.861 | 9.300 | 3,856,010 | +0.13(+1.42%) |
May 12, 2021 | 9.550 | 9.600 | 9.050 | 9.170 | 4,116,553 | -0.59(-6.05%) |
May 11, 2021 | 9.170 | 9.840 | 8.950 | 9.760 | 4,101,483 | +0.50(+5.46%) |
May 10, 2021 | 10.79 | 10.84 | 9.250 | 9.255 | 9,388,204 | -1.54(-14.31%) |
May 07, 2021 | 11.59 | 12.25 | 10.70 | 10.80 | 12,659,528 | +0.36(+3.45%) |
May 06, 2021 | 10.47 | 10.54 | 9.960 | 10.44 | 3,767,189 | -0.15(-1.42%) |
May 05, 2021 | 10.99 | 11.02 | 10.46 | 10.59 | 2,001,300 | -0.33(-3.02%) |
May 04, 2021 | 10.95 | 10.99 | 10.60 | 10.92 | 2,548,677 | -0.12(-1.09%) |
May 03, 2021 | 11.08 | 11.26 | 10.97 | 11.04 | 2,151,620 | -0.19(-1.69%) |
Apr 30, 2021 | 11.35 | 11.70 | 11.17 | 11.23 | 1,850,000 | -0.24(-2.09%) |
Apr 29, 2021 | 11.80 | 11.88 | 11.31 | 11.47 | 2,582,517 | -0.29(-2.47%) |
Apr 28, 2021 | 11.67 | 11.78 | 11.46 | 11.76 | 2,476,424 | +0.00(+0.00%) |
Apr 27, 2021 | 11.60 | 11.77 | 11.20 | 11.76 | 3,500,902 | +0.34(+2.98%) |
Apr 26, 2021 | 11.09 | 11.50 | 10.82 | 11.42 | 4,141,292 | +0.50(+4.58%) |
Apr 23, 2021 | 10.96 | 11.22 | 10.78 | 10.92 | 1,764,100 | +0.08(+0.74%) |
Apr 22, 2021 | 11.18 | 11.32 | 10.81 | 10.84 | 2,403,839 | -0.29(-2.61%) |
Apr 21, 2021 | 10.79 | 11.18 | 10.55 | 11.13 | 2,848,678 | +0.31(+2.87%) |
Apr 20, 2021 | 10.92 | 11.13 | 10.49 | 10.82 | 3,468,156 | -0.29(-2.61%) |
Apr 19, 2021 | 11.07 | 11.26 | 10.73 | 11.11 | 4,510,735 | -0.26(-2.29%) |
Apr 16, 2021 | 11.20 | 11.57 | 11.15 | 11.37 | 2,467,600 | -0.02(-0.18%) |
Apr 15, 2021 | 11.79 | 11.83 | 11.20 | 11.39 | 4,326,273 | -0.34(-2.90%) |
Apr 14, 2021 | 11.90 | 12.06 | 11.71 | 11.73 | 2,792,081 | -0.17(-1.43%) |
Apr 13, 2021 | 11.93 | 11.93 | 11.26 | 11.90 | 3,849,959 | +0.14(+1.19%) |
Apr 12, 2021 | 13.07 | 13.16 | 11.51 | 11.76 | 6,041,907 | -1.32(-10.09%) |
Apr 09, 2021 | 12.56 | 13.39 | 12.56 | 13.08 | 5,059,700 | +0.51(+4.06%) |
Apr 08, 2021 | 12.38 | 12.67 | 12.04 | 12.57 | 2,420,315 | +0.30(+2.44%) |
Apr 07, 2021 | 12.30 | 12.52 | 12.17 | 12.27 | 2,222,211 | -0.07(-0.57%) |
Apr 06, 2021 | 12.57 | 12.60 | 12.16 | 12.34 | 3,347,584 | -0.24(-1.91%) |
Apr 05, 2021 | 12.66 | 12.77 | 12.14 | 12.58 | 4,989,751 | +0.20(+1.57%) |
Apr 01, 2021 | 11.70 | 12.60 | 11.67 | 12.38 | 5,358,300 | +0.74(+6.40%) |
Mar 31, 2021 | 11.62 | 12.13 | 11.55 | 11.64 | 5,200,261 | +0.20(+1.75%) |
Mar 30, 2021 | 11.16 | 11.51 | 10.90 | 11.44 | 3,728,209 | +0.31(+2.79%) |
Mar 29, 2021 | 11.84 | 11.90 | 11.10 | 11.13 | 3,874,457 | -0.75(-6.31%) |
Mar 26, 2021 | 12.07 | 12.25 | 11.43 | 11.88 | 4,445,900 | +0.02(+0.17%) |
Mar 25, 2021 | 10.90 | 12.18 | 10.63 | 11.86 | 7,185,861 | +0.38(+3.31%) |
Mar 24, 2021 | 12.55 | 12.63 | 11.48 | 11.48 | 7,650,893 | -0.93(-7.49%) |
Mar 23, 2021 | 13.25 | 13.44 | 12.24 | 12.41 | 5,916,759 | -0.96(-7.18%) |
Mar 22, 2021 | 13.49 | 13.79 | 13.12 | 13.37 | 5,073,515 | -0.17(-1.26%) |
Mar 19, 2021 | 13.05 | 13.65 | 12.53 | 13.54 | 6,487,100 | +0.48(+3.68%) |
Mar 18, 2021 | 13.18 | 13.68 | 12.88 | 13.06 | 8,147,470 | -0.15(-1.14%) |
Mar 17, 2021 | 12.38 | 13.23 | 12.06 | 13.21 | 9,447,138 | +0.38(+2.96%) |
Mar 16, 2021 | 11.81 | 13.37 | 11.81 | 12.83 | 26,416,636 | +0.58(+4.73%) |
Mar 15, 2021 | 11.36 | 12.68 | 11.25 | 12.25 | 19,451,720 | +1.50(+13.95%) |
Mar 12, 2021 | 9.430 | 10.79 | 9.400 | 10.75 | 14,857,700 | +0.94(+9.58%) |
Mar 11, 2021 | 9.240 | 9.900 | 9.080 | 9.810 | 7,566,066 | +0.50(+5.37%) |
Mar 10, 2021 | 8.440 | 9.390 | 8.430 | 9.310 | 11,799,934 | +1.02(+12.30%) |
Mar 09, 2021 | 8.120 | 8.510 | 8.080 | 8.290 | 3,968,657 | +0.33(+4.15%) |
Mar 08, 2021 | 8.220 | 8.250 | 7.860 | 7.960 | 3,283,029 | -0.12(-1.49%) |
Mar 05, 2021 | 8.090 | 8.140 | 7.360 | 8.080 | 4,750,400 | +0.11(+1.38%) |
Mar 04, 2021 | 8.210 | 8.360 | 7.680 | 7.970 | 6,654,673 | -0.50(-5.90%) |
Mar 03, 2021 | 8.220 | 8.710 | 8.170 | 8.470 | 7,126,234 | +0.37(+4.57%) |
Mar 02, 2021 | 8.070 | 8.420 | 8.040 | 8.100 | 4,635,629 | -0.04(-0.55%) |