Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.35 | 10.38 | 10.04 | 10.32 | 113,994 | -0.03(-0.28%) |
May 27, 2021 | 10.17 | 10.42 | 10.12 | 10.35 | 111,283 | +0.11(+1.12%) |
May 26, 2021 | 10.45 | 10.45 | 10.12 | 10.23 | 81,078 | -0.13(-1.29%) |
May 25, 2021 | 10.67 | 10.73 | 10.28 | 10.36 | 153,482 | -0.29(-2.70%) |
May 24, 2021 | 10.53 | 10.71 | 10.34 | 10.65 | 192,843 | +0.18(+1.74%) |
May 21, 2021 | 10.72 | 10.87 | 10.39 | 10.47 | 109,411 | -0.17(-1.62%) |
May 20, 2021 | 10.58 | 10.72 | 10.21 | 10.64 | 262,047 | +0.17(+1.64%) |
May 19, 2021 | 10.20 | 10.51 | 9.860 | 10.47 | 145,533 | +0.13(+1.29%) |
May 18, 2021 | 10.88 | 11.00 | 10.31 | 10.34 | 125,809 | -0.49(-4.50%) |
May 17, 2021 | 10.59 | 11.23 | 10.47 | 10.82 | 462,075 | +0.18(+1.70%) |
May 14, 2021 | 10.57 | 10.67 | 10.40 | 10.64 | 185,397 | +0.24(+2.29%) |
May 13, 2021 | 9.936 | 10.64 | 9.936 | 10.40 | 157,829 | +0.60(+6.13%) |
May 12, 2021 | 10.03 | 10.29 | 9.689 | 9.803 | 152,442 | -0.35(-3.48%) |
May 11, 2021 | 9.526 | 10.28 | 9.507 | 10.16 | 252,459 | +0.35(+3.60%) |
May 10, 2021 | 10.41 | 10.74 | 9.688 | 9.803 | 322,154 | -0.72(-6.81%) |
May 07, 2021 | 9.717 | 10.63 | 9.631 | 10.52 | 332,799 | +0.66(+6.68%) |
May 06, 2021 | 9.096 | 9.974 | 9.068 | 9.860 | 568,208 | +0.94(+10.60%) |
May 05, 2021 | 9.039 | 9.115 | 8.781 | 8.915 | 350,475 | -0.06(-0.64%) |
May 04, 2021 | 9.077 | 9.201 | 8.905 | 8.972 | 299,832 | -0.34(-3.69%) |
May 03, 2021 | 9.631 | 9.631 | 9.239 | 9.316 | 387,707 | -0.24(-2.50%) |
Apr 30, 2021 | 9.259 | 9.631 | 9.092 | 9.554 | 901,632 | -0.09(-0.89%) |
Apr 29, 2021 | 8.218 | 10.22 | 7.674 | 9.640 | 2,936,663 | -2.34(-19.52%) |
Apr 28, 2021 | 12.81 | 13.11 | 11.85 | 11.98 | 879,698 | -0.96(-7.45%) |
Apr 27, 2021 | 14.03 | 14.16 | 12.85 | 12.94 | 681,758 | -1.12(-7.94%) |
Apr 26, 2021 | 14.31 | 14.78 | 13.55 | 14.06 | 1,027,848 | -0.16(-1.14%) |
Apr 23, 2021 | 11.85 | 14.56 | 11.79 | 14.22 | 2,150,884 | +2.42(+20.55%) |
Apr 22, 2021 | 13.62 | 13.92 | 11.65 | 11.80 | 2,494,404 | -1.78(-13.08%) |
Apr 21, 2021 | 10.71 | 13.71 | 10.71 | 13.57 | 6,212,450 | +2.87(+26.85%) |
Apr 20, 2021 | 10.26 | 11.03 | 9.583 | 10.70 | 2,357,948 | +1.15(+12.10%) |
Apr 19, 2021 | 9.554 | 9.669 | 9.306 | 9.545 | 173,339 | -0.10(-0.99%) |
Apr 16, 2021 | 9.220 | 9.688 | 8.972 | 9.640 | 148,351 | +0.40(+4.34%) |
Apr 15, 2021 | 9.449 | 9.507 | 9.211 | 9.239 | 142,659 | -0.15(-1.63%) |
Apr 14, 2021 | 9.650 | 9.698 | 9.383 | 9.392 | 85,007 | -0.23(-2.38%) |
Apr 13, 2021 | 9.488 | 9.669 | 9.311 | 9.621 | 108,025 | +0.08(+0.80%) |
Apr 12, 2021 | 9.564 | 9.726 | 9.440 | 9.545 | 70,160 | -0.04(-0.40%) |
Apr 09, 2021 | 9.621 | 9.659 | 9.441 | 9.583 | 121,949 | -0.09(-0.89%) |
Apr 08, 2021 | 9.516 | 9.688 | 9.306 | 9.669 | 145,220 | +0.19(+2.01%) |
Apr 07, 2021 | 9.259 | 9.535 | 9.068 | 9.478 | 290,015 | +0.20(+2.16%) |
Apr 06, 2021 | 9.335 | 9.461 | 8.991 | 9.278 | 107,218 | -0.02(-0.21%) |
Apr 05, 2021 | 9.068 | 9.688 | 9.037 | 9.297 | 419,015 | +0.24(+2.63%) |
Apr 01, 2021 | 8.590 | 9.306 | 8.495 | 9.058 | 296,597 | +0.52(+6.03%) |
Mar 31, 2021 | 8.428 | 8.781 | 8.337 | 8.543 | 161,212 | +0.18(+2.17%) |
Mar 30, 2021 | 7.970 | 8.506 | 7.908 | 8.361 | 114,396 | +0.30(+3.67%) |
Mar 29, 2021 | 8.505 | 8.753 | 8.027 | 8.065 | 193,203 | -0.40(-4.74%) |
Mar 26, 2021 | 7.798 | 8.848 | 7.798 | 8.466 | 341,333 | +0.67(+8.57%) |
Mar 25, 2021 | 7.388 | 7.836 | 7.254 | 7.798 | 129,154 | +0.54(+7.50%) |
Mar 24, 2021 | 7.187 | 7.770 | 7.187 | 7.254 | 200,200 | +0.11(+1.60%) |
Mar 23, 2021 | 7.292 | 7.493 | 7.016 | 7.140 | 147,765 | -0.16(-2.22%) |
Mar 22, 2021 | 7.989 | 7.989 | 7.264 | 7.302 | 176,437 | -0.66(-8.27%) |
Mar 19, 2021 | 8.524 | 8.562 | 7.960 | 7.960 | 395,813 | +0.01(+0.12%) |
Mar 18, 2021 | 8.340 | 8.882 | 7.808 | 7.951 | 255,969 | -0.45(-5.32%) |
Mar 17, 2021 | 7.438 | 8.882 | 7.219 | 8.397 | 529,877 | +1.04(+14.06%) |
Mar 16, 2021 | 6.355 | 7.780 | 6.355 | 7.362 | 570,353 | +1.15(+18.50%) |
Mar 15, 2021 | 5.975 | 6.222 | 5.795 | 6.213 | 194,984 | +0.69(+12.56%) |
Mar 12, 2021 | 5.225 | 5.700 | 5.225 | 5.519 | 231,175 | +0.26(+4.87%) |
Mar 11, 2021 | 5.320 | 5.348 | 5.111 | 5.263 | 49,100 | -0.06(-1.07%) |
Mar 10, 2021 | 5.282 | 5.367 | 5.234 | 5.320 | 40,212 | +0.02(+0.36%) |
Mar 09, 2021 | 5.092 | 5.339 | 5.063 | 5.301 | 54,869 | +0.23(+4.49%) |
Mar 08, 2021 | 5.035 | 5.158 | 4.982 | 5.073 | 57,739 | +0.04(+0.75%) |
Mar 05, 2021 | 4.997 | 5.063 | 4.921 | 5.035 | 62,215 | +0.10(+2.12%) |
Mar 04, 2021 | 4.892 | 5.016 | 4.883 | 4.930 | 59,174 | +0.04(+0.78%) |
Mar 03, 2021 | 4.892 | 4.987 | 4.854 | 4.892 | 27,262 | +0.00(+0.00%) |
Mar 02, 2021 | 4.883 | 4.949 | 4.769 | 4.892 | 45,258 | +0.03(+0.59%) |