Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.870 | 10.18 | 9.130 | 9.470 | 52,273 | -0.18(-1.87%) |
May 27, 2021 | 9.500 | 10.21 | 9.340 | 9.650 | 50,770 | +0.31(+3.32%) |
May 26, 2021 | 9.450 | 9.600 | 9.300 | 9.340 | 34,734 | +0.03(+0.32%) |
May 25, 2021 | 9.460 | 9.680 | 9.090 | 9.310 | 23,238 | +0.17(+1.86%) |
May 24, 2021 | 9.250 | 9.260 | 9.023 | 9.140 | 6,075 | +0.01(+0.11%) |
May 21, 2021 | 9.225 | 9.320 | 9.004 | 9.130 | 13,729 | -0.15(-1.62%) |
May 20, 2021 | 9.440 | 9.440 | 9.063 | 9.280 | 11,204 | +0.09(+0.98%) |
May 19, 2021 | 9.000 | 9.330 | 9.000 | 9.190 | 8,458 | -0.11(-1.18%) |
May 18, 2021 | 9.190 | 11.30 | 9.020 | 9.300 | 260,248 | +0.27(+2.99%) |
May 17, 2021 | 9.200 | 9.540 | 8.830 | 9.030 | 40,343 | -0.51(-5.35%) |
May 14, 2021 | 9.200 | 9.550 | 8.970 | 9.540 | 40,612 | +0.44(+4.84%) |
May 13, 2021 | 9.270 | 9.650 | 9.020 | 9.100 | 11,093 | -0.01(-0.11%) |
May 12, 2021 | 9.010 | 9.410 | 9.010 | 9.110 | 28,592 | +0.05(+0.55%) |
May 11, 2021 | 8.670 | 9.530 | 8.600 | 9.060 | 23,945 | -0.42(-4.43%) |
May 10, 2021 | 10.37 | 10.37 | 9.300 | 9.480 | 42,568 | -0.97(-9.28%) |
May 07, 2021 | 10.50 | 10.50 | 10.24 | 10.45 | 4,709 | -0.05(-0.48%) |
May 06, 2021 | 10.25 | 10.50 | 9.888 | 10.50 | 9,415 | +0.05(+0.48%) |
May 05, 2021 | 10.67 | 10.67 | 10.26 | 10.45 | 7,851 | -0.33(-3.06%) |
May 04, 2021 | 10.14 | 10.78 | 9.900 | 10.78 | 22,766 | +0.06(+0.56%) |
May 03, 2021 | 10.34 | 10.80 | 10.22 | 10.72 | 35,795 | +0.27(+2.58%) |
Apr 30, 2021 | 10.52 | 10.66 | 10.29 | 10.45 | 10,300 | -0.02(-0.19%) |
Apr 29, 2021 | 10.48 | 10.75 | 10.16 | 10.47 | 28,905 | -0.08(-0.76%) |
Apr 28, 2021 | 10.67 | 10.75 | 10.44 | 10.55 | 10,954 | -0.26(-2.41%) |
Apr 27, 2021 | 10.75 | 10.88 | 10.52 | 10.81 | 6,768 | +0.03(+0.28%) |
Apr 26, 2021 | 10.36 | 10.80 | 10.36 | 10.78 | 23,314 | +0.37(+3.55%) |
Apr 23, 2021 | 9.840 | 10.73 | 9.840 | 10.41 | 14,000 | +0.02(+0.19%) |
Apr 22, 2021 | 10.25 | 10.61 | 10.00 | 10.39 | 43,278 | +0.13(+1.27%) |
Apr 21, 2021 | 9.650 | 10.73 | 9.650 | 10.26 | 78,637 | +0.42(+4.27%) |
Apr 20, 2021 | 10.00 | 10.28 | 9.571 | 9.840 | 26,445 | -0.37(-3.62%) |
Apr 19, 2021 | 9.920 | 10.47 | 9.900 | 10.21 | 32,163 | +0.21(+2.10%) |
Apr 16, 2021 | 10.65 | 10.93 | 9.880 | 10.00 | 68,300 | -1.03(-9.34%) |
Apr 15, 2021 | 11.44 | 11.70 | 10.91 | 11.03 | 30,850 | -0.41(-3.58%) |
Apr 14, 2021 | 11.54 | 11.76 | 11.27 | 11.44 | 10,137 | +0.13(+1.15%) |
Apr 13, 2021 | 11.40 | 11.84 | 11.18 | 11.31 | 19,888 | +0.13(+1.16%) |
Apr 12, 2021 | 12.04 | 12.04 | 10.97 | 11.18 | 27,762 | -0.87(-7.22%) |
Apr 09, 2021 | 12.65 | 12.69 | 11.54 | 12.05 | 38,900 | -0.77(-6.01%) |
Apr 08, 2021 | 12.53 | 12.98 | 12.50 | 12.82 | 16,471 | +0.24(+1.91%) |
Apr 07, 2021 | 13.70 | 13.70 | 12.50 | 12.58 | 24,414 | -0.88(-6.54%) |
Apr 06, 2021 | 12.92 | 13.50 | 12.59 | 13.46 | 20,495 | +0.36(+2.75%) |
Apr 05, 2021 | 12.77 | 13.43 | 12.50 | 13.10 | 65,748 | +0.60(+4.80%) |
Apr 01, 2021 | 12.69 | 13.20 | 12.40 | 12.50 | 32,000 | -0.28(-2.19%) |
Mar 31, 2021 | 12.01 | 13.92 | 11.70 | 12.78 | 161,628 | +0.77(+6.41%) |
Mar 30, 2021 | 11.14 | 12.17 | 10.61 | 12.01 | 136,842 | +1.25(+11.62%) |
Mar 29, 2021 | 11.85 | 12.16 | 10.62 | 10.76 | 35,101 | -1.06(-8.97%) |
Mar 26, 2021 | 12.27 | 12.99 | 11.53 | 11.82 | 45,500 | -0.13(-1.09%) |
Mar 25, 2021 | 12.61 | 13.00 | 11.74 | 11.95 | 52,082 | -0.69(-5.46%) |
Mar 24, 2021 | 13.15 | 13.73 | 12.40 | 12.64 | 63,480 | -1.11(-8.07%) |
Mar 23, 2021 | 14.60 | 14.60 | 13.21 | 13.75 | 64,193 | -1.03(-6.97%) |
Mar 22, 2021 | 14.05 | 16.70 | 13.08 | 14.78 | 494,740 | +0.32(+2.21%) |
Mar 19, 2021 | 14.96 | 14.97 | 13.78 | 14.46 | 46,100 | +0.45(+3.21%) |
Mar 18, 2021 | 12.25 | 15.73 | 12.20 | 14.01 | 418,312 | +2.31(+19.74%) |
Mar 17, 2021 | 12.00 | 12.18 | 11.65 | 11.70 | 20,239 | -0.43(-3.54%) |
Mar 16, 2021 | 11.41 | 12.37 | 11.27 | 12.13 | 13,990 | +0.40(+3.41%) |
Mar 15, 2021 | 11.65 | 12.70 | 11.54 | 11.73 | 66,823 | +0.08(+0.69%) |
Mar 12, 2021 | 10.97 | 11.98 | 10.97 | 11.65 | 15,600 | +0.44(+3.93%) |
Mar 11, 2021 | 10.97 | 11.70 | 10.97 | 11.21 | 12,056 | +0.10(+0.90%) |
Mar 10, 2021 | 11.69 | 11.69 | 10.90 | 11.11 | 13,747 | -0.16(-1.42%) |
Mar 09, 2021 | 10.77 | 11.50 | 10.66 | 11.27 | 16,449 | +0.72(+6.82%) |
Mar 08, 2021 | 10.42 | 10.85 | 10.42 | 10.55 | 13,321 | +0.22(+2.13%) |
Mar 05, 2021 | 10.95 | 11.06 | 9.560 | 10.33 | 30,900 | -0.32(-3.00%) |
Mar 04, 2021 | 11.10 | 11.38 | 9.975 | 10.65 | 35,428 | -0.48(-4.31%) |
Mar 03, 2021 | 11.74 | 12.00 | 11.10 | 11.13 | 30,546 | -0.61(-5.20%) |
Mar 02, 2021 | 12.31 | 12.44 | 11.74 | 11.74 | 24,211 | -0.50(-4.08%) |