Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.680 | 10.00 | 9.478 | 9.571 | 83,401 | -0.01(-0.13%) |
May 27, 2021 | 9.460 | 9.673 | 9.350 | 9.583 | 72,792 | +0.23(+2.46%) |
May 26, 2021 | 9.350 | 9.424 | 9.251 | 9.353 | 50,761 | +0.10(+1.11%) |
May 25, 2021 | 9.350 | 9.555 | 9.240 | 9.251 | 79,590 | -0.10(-1.06%) |
May 24, 2021 | 9.790 | 9.790 | 9.350 | 9.350 | 85,212 | -0.33(-3.38%) |
May 21, 2021 | 9.900 | 9.928 | 9.471 | 9.677 | 77,703 | -0.08(-0.80%) |
May 20, 2021 | 9.460 | 9.989 | 9.364 | 9.755 | 86,359 | +0.30(+3.13%) |
May 19, 2021 | 9.680 | 9.878 | 9.350 | 9.459 | 105,886 | -0.39(-3.92%) |
May 18, 2021 | 9.790 | 10.45 | 9.703 | 9.845 | 100,928 | -0.43(-4.16%) |
May 17, 2021 | 9.680 | 10.33 | 9.680 | 10.27 | 66,231 | +0.21(+2.05%) |
May 14, 2021 | 10.03 | 10.34 | 9.812 | 10.06 | 53,335 | +0.16(+1.57%) |
May 13, 2021 | 10.20 | 10.23 | 9.790 | 9.910 | 59,872 | -0.20(-1.97%) |
May 12, 2021 | 10.34 | 10.56 | 9.900 | 10.11 | 64,952 | -0.36(-3.43%) |
May 11, 2021 | 9.900 | 10.62 | 9.790 | 10.47 | 80,083 | +0.31(+3.07%) |
May 10, 2021 | 10.12 | 10.40 | 9.717 | 10.16 | 92,301 | -0.11(-1.03%) |
May 07, 2021 | 9.669 | 10.32 | 9.669 | 10.26 | 81,553 | +0.60(+6.24%) |
May 06, 2021 | 9.914 | 10.01 | 9.471 | 9.659 | 107,175 | -0.18(-1.88%) |
May 05, 2021 | 10.23 | 10.34 | 9.790 | 9.844 | 99,882 | -0.06(-0.57%) |
May 04, 2021 | 10.12 | 10.34 | 9.680 | 9.900 | 117,643 | -0.49(-4.71%) |
May 03, 2021 | 10.67 | 10.72 | 10.34 | 10.39 | 84,199 | -0.22(-2.08%) |
Apr 30, 2021 | 10.78 | 10.88 | 10.45 | 10.61 | 100,281 | -0.28(-2.57%) |
Apr 29, 2021 | 11.22 | 11.33 | 10.67 | 10.89 | 76,021 | -0.11(-1.00%) |
Apr 28, 2021 | 10.78 | 11.22 | 10.56 | 11.00 | 101,530 | +0.28(+2.63%) |
Apr 27, 2021 | 11.77 | 11.86 | 10.57 | 10.72 | 266,532 | -0.72(-6.31%) |
Apr 26, 2021 | 11.66 | 11.77 | 11.00 | 11.44 | 174,586 | -0.22(-1.89%) |
Apr 23, 2021 | 10.34 | 13.20 | 10.23 | 11.66 | 1,035,563 | +1.43(+13.98%) |
Apr 22, 2021 | 10.23 | 10.78 | 10.12 | 10.23 | 110,544 | +0.11(+1.09%) |
Apr 21, 2021 | 9.680 | 10.56 | 9.570 | 10.12 | 66,255 | +0.22(+2.22%) |
Apr 20, 2021 | 10.01 | 10.12 | 9.570 | 9.900 | 117,632 | -0.13(-1.28%) |
Apr 19, 2021 | 10.66 | 10.66 | 9.912 | 10.03 | 59,995 | -0.43(-4.09%) |
Apr 16, 2021 | 10.45 | 10.56 | 9.992 | 10.46 | 104,745 | +0.05(+0.45%) |
Apr 15, 2021 | 11.11 | 11.22 | 10.25 | 10.41 | 108,822 | -0.59(-5.37%) |
Apr 14, 2021 | 10.89 | 11.22 | 10.67 | 11.00 | 70,739 | +0.33(+3.09%) |
Apr 13, 2021 | 10.78 | 11.00 | 10.56 | 10.67 | 59,041 | -0.16(-1.46%) |
Apr 12, 2021 | 11.44 | 11.44 | 10.34 | 10.83 | 223,992 | -0.61(-5.35%) |
Apr 09, 2021 | 11.00 | 11.77 | 11.00 | 11.44 | 109,163 | +0.44(+4.00%) |
Apr 08, 2021 | 11.22 | 11.44 | 11.00 | 11.00 | 108,625 | -0.11(-0.99%) |
Apr 07, 2021 | 11.77 | 11.88 | 11.00 | 11.11 | 111,658 | -0.55(-4.72%) |
Apr 06, 2021 | 11.88 | 12.10 | 11.55 | 11.66 | 77,739 | -0.33(-2.75%) |
Apr 05, 2021 | 12.76 | 12.87 | 11.88 | 11.99 | 145,060 | -0.77(-6.03%) |
Apr 01, 2021 | 12.32 | 12.76 | 11.88 | 12.76 | 157,918 | +0.00(+0.00%) |
Mar 31, 2021 | 12.43 | 13.42 | 12.21 | 12.76 | 165,666 | +0.55(+4.50%) |
Mar 30, 2021 | 12.21 | 12.54 | 11.88 | 12.21 | 104,034 | -0.11(-0.89%) |
Mar 29, 2021 | 12.65 | 12.98 | 12.21 | 12.32 | 89,104 | -0.61(-4.68%) |
Mar 26, 2021 | 13.53 | 13.75 | 11.88 | 12.93 | 194,690 | -0.27(-2.08%) |
Mar 25, 2021 | 12.65 | 13.42 | 12.54 | 13.20 | 120,379 | +0.33(+2.56%) |
Mar 24, 2021 | 13.97 | 14.08 | 12.87 | 12.87 | 133,285 | -1.10(-7.87%) |
Mar 23, 2021 | 14.85 | 14.85 | 13.75 | 13.97 | 124,219 | -0.99(-6.62%) |
Mar 22, 2021 | 14.96 | 15.29 | 14.52 | 14.96 | 147,991 | +0.22(+1.49%) |
Mar 19, 2021 | 15.29 | 15.73 | 14.63 | 14.74 | 176,872 | -0.11(-0.74%) |
Mar 18, 2021 | 16.06 | 16.06 | 14.85 | 14.85 | 170,893 | -1.32(-8.16%) |
Mar 17, 2021 | 16.50 | 16.94 | 15.40 | 16.17 | 342,153 | -0.77(-4.55%) |
Mar 16, 2021 | 14.96 | 16.94 | 14.30 | 16.94 | 706,058 | +2.20(+14.93%) |
Mar 15, 2021 | 14.63 | 14.96 | 14.30 | 14.74 | 60,716 | +0.00(+0.00%) |
Mar 12, 2021 | 14.41 | 14.85 | 14.08 | 14.74 | 79,254 | +0.11(+0.75%) |
Mar 11, 2021 | 14.85 | 15.07 | 13.86 | 14.63 | 161,103 | +0.44(+3.10%) |
Mar 10, 2021 | 14.52 | 14.74 | 13.86 | 14.19 | 70,258 | +0.11(+0.78%) |
Mar 09, 2021 | 13.86 | 14.63 | 13.64 | 14.08 | 58,339 | +0.55(+4.07%) |
Mar 08, 2021 | 13.64 | 14.19 | 13.20 | 13.53 | 98,117 | -0.11(-0.81%) |
Mar 05, 2021 | 13.81 | 14.05 | 12.32 | 13.64 | 174,209 | +0.11(+0.81%) |
Mar 04, 2021 | 14.52 | 14.96 | 12.87 | 13.53 | 227,092 | -1.10(-7.52%) |
Mar 03, 2021 | 15.51 | 15.84 | 14.63 | 14.63 | 89,571 | -1.10(-6.99%) |
Mar 02, 2021 | 15.29 | 16.17 | 14.85 | 15.73 | 136,714 | +0.44(+2.88%) |