Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.80 | 11.06 | 10.56 | 10.61 | 115,627 | -0.13(-1.21%) |
May 27, 2021 | 10.47 | 10.74 | 10.40 | 10.74 | 100,596 | +0.30(+2.87%) |
May 26, 2021 | 9.940 | 10.58 | 9.830 | 10.44 | 91,747 | +0.55(+5.56%) |
May 25, 2021 | 10.25 | 10.50 | 9.870 | 9.890 | 131,809 | -0.39(-3.79%) |
May 24, 2021 | 10.56 | 10.59 | 9.885 | 10.28 | 206,963 | -0.21(-2.00%) |
May 21, 2021 | 10.42 | 10.60 | 10.20 | 10.49 | 189,009 | +0.08(+0.77%) |
May 20, 2021 | 9.340 | 10.50 | 9.290 | 10.41 | 370,486 | +1.24(+13.52%) |
May 19, 2021 | 9.170 | 9.170 | 8.810 | 9.170 | 299,841 | -0.12(-1.29%) |
May 18, 2021 | 9.540 | 9.640 | 9.210 | 9.290 | 302,796 | -0.09(-0.96%) |
May 17, 2021 | 9.070 | 9.650 | 8.900 | 9.380 | 263,533 | +0.14(+1.52%) |
May 14, 2021 | 8.650 | 9.780 | 8.650 | 9.240 | 348,368 | +0.76(+8.96%) |
May 13, 2021 | 9.250 | 9.310 | 8.380 | 8.480 | 428,517 | -0.62(-6.81%) |
May 12, 2021 | 9.140 | 9.520 | 9.070 | 9.100 | 188,491 | -0.16(-1.73%) |
May 11, 2021 | 8.610 | 9.630 | 8.610 | 9.260 | 283,668 | +0.28(+3.12%) |
May 10, 2021 | 9.530 | 9.530 | 8.830 | 8.980 | 544,236 | -0.61(-6.36%) |
May 07, 2021 | 9.970 | 10.24 | 9.570 | 9.590 | 247,251 | -0.27(-2.74%) |
May 06, 2021 | 10.03 | 10.21 | 9.610 | 9.860 | 316,838 | -0.30(-2.95%) |
May 05, 2021 | 10.40 | 10.57 | 10.05 | 10.16 | 224,884 | -0.19(-1.84%) |
May 04, 2021 | 11.25 | 11.25 | 9.750 | 10.35 | 560,432 | -0.99(-8.73%) |
May 03, 2021 | 11.45 | 11.45 | 11.12 | 11.34 | 101,214 | +0.00(+0.00%) |
Apr 30, 2021 | 11.32 | 11.75 | 11.25 | 11.34 | 138,200 | -0.10(-0.87%) |
Apr 29, 2021 | 11.88 | 11.98 | 11.15 | 11.44 | 148,720 | -0.44(-3.70%) |
Apr 28, 2021 | 11.60 | 12.07 | 11.45 | 11.88 | 126,354 | +0.34(+2.95%) |
Apr 27, 2021 | 11.82 | 11.94 | 11.37 | 11.54 | 148,770 | -0.20(-1.70%) |
Apr 26, 2021 | 11.82 | 12.04 | 11.62 | 11.74 | 198,782 | -0.10(-0.84%) |
Apr 23, 2021 | 11.61 | 12.05 | 11.49 | 11.84 | 122,200 | +0.17(+1.46%) |
Apr 22, 2021 | 11.33 | 11.92 | 11.23 | 11.67 | 245,730 | +0.43(+3.83%) |
Apr 21, 2021 | 11.12 | 11.26 | 10.79 | 11.24 | 532,804 | +0.09(+0.81%) |
Apr 20, 2021 | 11.65 | 11.89 | 11.06 | 11.15 | 297,151 | -0.60(-5.11%) |
Apr 19, 2021 | 11.98 | 12.17 | 11.58 | 11.75 | 200,504 | -0.32(-2.65%) |
Apr 16, 2021 | 12.12 | 12.19 | 11.50 | 12.07 | 280,700 | -0.06(-0.49%) |
Apr 15, 2021 | 12.58 | 12.58 | 11.99 | 12.13 | 255,703 | -0.35(-2.80%) |
Apr 14, 2021 | 12.71 | 12.95 | 12.41 | 12.48 | 153,104 | -0.19(-1.50%) |
Apr 13, 2021 | 12.46 | 12.77 | 12.05 | 12.67 | 442,122 | +0.55(+4.54%) |
Apr 12, 2021 | 13.18 | 13.25 | 11.96 | 12.12 | 344,147 | -1.09(-8.25%) |
Apr 09, 2021 | 13.18 | 13.35 | 12.96 | 13.21 | 187,800 | -0.02(-0.15%) |
Apr 08, 2021 | 13.11 | 13.49 | 12.98 | 13.23 | 262,318 | +0.18(+1.38%) |
Apr 07, 2021 | 13.34 | 13.42 | 12.87 | 13.05 | 262,474 | -0.33(-2.47%) |
Apr 06, 2021 | 13.35 | 13.53 | 13.02 | 13.38 | 176,304 | -0.04(-0.30%) |
Apr 05, 2021 | 13.73 | 13.90 | 13.41 | 13.42 | 189,981 | -0.19(-1.40%) |
Apr 01, 2021 | 13.68 | 13.85 | 13.10 | 13.61 | 276,200 | +0.04(+0.29%) |
Mar 31, 2021 | 13.18 | 13.76 | 13.02 | 13.57 | 291,297 | +0.41(+3.12%) |
Mar 30, 2021 | 13.37 | 13.37 | 12.50 | 13.16 | 356,553 | -0.14(-1.05%) |
Mar 29, 2021 | 13.17 | 13.65 | 13.05 | 13.30 | 769,916 | +0.27(+2.07%) |
Mar 26, 2021 | 14.25 | 14.48 | 12.24 | 13.03 | 1,507,300 | -2.07(-13.71%) |
Mar 25, 2021 | 14.99 | 15.21 | 14.10 | 15.10 | 253,683 | -0.05(-0.33%) |
Mar 24, 2021 | 16.37 | 16.53 | 15.10 | 15.15 | 211,787 | -1.22(-7.45%) |
Mar 23, 2021 | 17.17 | 17.26 | 16.03 | 16.37 | 243,108 | -0.80(-4.66%) |
Mar 22, 2021 | 16.50 | 17.45 | 16.00 | 17.17 | 587,628 | +1.34(+8.46%) |
Mar 19, 2021 | 15.46 | 15.95 | 15.05 | 15.83 | 238,100 | +0.30(+1.93%) |
Mar 18, 2021 | 16.52 | 16.84 | 15.38 | 15.53 | 233,892 | -1.26(-7.50%) |
Mar 17, 2021 | 16.57 | 16.91 | 16.26 | 16.79 | 274,415 | -0.13(-0.77%) |
Mar 16, 2021 | 17.60 | 17.60 | 16.31 | 16.92 | 225,298 | -0.64(-3.64%) |
Mar 15, 2021 | 18.17 | 18.31 | 16.50 | 17.56 | 445,433 | -0.39(-2.17%) |
Mar 12, 2021 | 16.28 | 18.48 | 15.94 | 17.95 | 497,100 | +1.20(+7.16%) |
Mar 11, 2021 | 16.16 | 17.70 | 15.95 | 16.75 | 786,445 | +1.81(+12.12%) |
Mar 10, 2021 | 15.63 | 16.05 | 14.35 | 14.94 | 369,617 | -0.04(-0.27%) |
Mar 09, 2021 | 14.08 | 15.03 | 14.08 | 14.98 | 455,018 | +1.38(+10.15%) |
Mar 08, 2021 | 13.50 | 14.14 | 13.00 | 13.60 | 295,535 | -0.01(-0.07%) |
Mar 05, 2021 | 13.07 | 13.67 | 11.70 | 13.61 | 505,500 | +0.65(+5.02%) |
Mar 04, 2021 | 13.70 | 13.90 | 12.01 | 12.96 | 532,212 | -0.71(-5.19%) |
Mar 03, 2021 | 14.78 | 14.79 | 13.39 | 13.67 | 352,037 | -0.94(-6.43%) |
Mar 02, 2021 | 14.56 | 14.79 | 14.06 | 14.61 | 167,271 | +0.10(+0.69%) |