Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.41 | 10.45 | 10.10 | 10.39 | 113,238 | -0.03(-0.28%) |
May 27, 2021 | 10.24 | 10.49 | 10.18 | 10.41 | 110,546 | +0.12(+1.12%) |
May 26, 2021 | 10.52 | 10.52 | 10.18 | 10.30 | 80,541 | -0.13(-1.29%) |
May 25, 2021 | 10.74 | 10.80 | 10.35 | 10.43 | 152,465 | -0.29(-2.70%) |
May 24, 2021 | 10.60 | 10.78 | 10.41 | 10.72 | 191,565 | +0.18(+1.74%) |
May 21, 2021 | 10.79 | 10.95 | 10.46 | 10.54 | 108,686 | -0.17(-1.62%) |
May 20, 2021 | 10.65 | 10.79 | 10.28 | 10.71 | 260,311 | +0.17(+1.64%) |
May 19, 2021 | 10.27 | 10.58 | 9.926 | 10.54 | 144,568 | +0.13(+1.29%) |
May 18, 2021 | 10.95 | 11.07 | 10.38 | 10.41 | 124,975 | -0.49(-4.50%) |
May 17, 2021 | 10.67 | 11.30 | 10.54 | 10.90 | 459,014 | +0.18(+1.70%) |
May 14, 2021 | 10.64 | 10.74 | 10.47 | 10.71 | 184,168 | +0.24(+2.29%) |
May 13, 2021 | 10.00 | 10.71 | 10.00 | 10.47 | 156,784 | +0.61(+6.13%) |
May 12, 2021 | 10.10 | 10.36 | 9.754 | 9.868 | 151,432 | -0.36(-3.48%) |
May 11, 2021 | 9.589 | 10.35 | 9.570 | 10.22 | 250,786 | +0.36(+3.60%) |
May 10, 2021 | 10.48 | 10.81 | 9.753 | 9.868 | 320,020 | -0.72(-6.81%) |
May 07, 2021 | 9.782 | 10.70 | 9.695 | 10.59 | 330,594 | +0.66(+6.68%) |
May 06, 2021 | 9.157 | 10.04 | 9.128 | 9.926 | 564,444 | +0.95(+10.60%) |
May 05, 2021 | 9.099 | 9.176 | 8.840 | 8.974 | 348,153 | -0.06(-0.64%) |
May 04, 2021 | 9.138 | 9.263 | 8.965 | 9.032 | 297,845 | -0.35(-3.69%) |
May 03, 2021 | 9.695 | 9.695 | 9.301 | 9.378 | 385,138 | -0.24(-2.50%) |
Apr 30, 2021 | 9.320 | 9.695 | 9.152 | 9.618 | 895,658 | -0.09(-0.89%) |
Apr 29, 2021 | 8.273 | 10.29 | 7.725 | 9.705 | 2,917,207 | -2.35(-19.52%) |
Apr 28, 2021 | 12.89 | 13.19 | 11.92 | 12.06 | 873,869 | -0.97(-7.45%) |
Apr 27, 2021 | 14.12 | 14.25 | 12.93 | 13.03 | 677,241 | -1.12(-7.94%) |
Apr 26, 2021 | 14.40 | 14.87 | 13.64 | 14.15 | 1,021,038 | -0.16(-1.14%) |
Apr 23, 2021 | 11.92 | 14.66 | 11.87 | 14.32 | 2,136,634 | +2.44(+20.55%) |
Apr 22, 2021 | 13.71 | 14.01 | 11.73 | 11.88 | 2,477,878 | -1.79(-13.08%) |
Apr 21, 2021 | 10.78 | 13.80 | 10.78 | 13.66 | 6,171,291 | +2.89(+26.85%) |
Apr 20, 2021 | 10.33 | 11.11 | 9.647 | 10.77 | 2,342,327 | +1.16(+12.10%) |
Apr 19, 2021 | 9.618 | 9.733 | 9.368 | 9.609 | 172,191 | -0.10(-0.99%) |
Apr 16, 2021 | 9.282 | 9.753 | 9.032 | 9.705 | 147,368 | +0.40(+4.34%) |
Apr 15, 2021 | 9.512 | 9.570 | 9.272 | 9.301 | 141,714 | -0.15(-1.63%) |
Apr 14, 2021 | 9.714 | 9.762 | 9.445 | 9.455 | 84,444 | -0.23(-2.38%) |
Apr 13, 2021 | 9.551 | 9.733 | 9.373 | 9.685 | 107,309 | +0.08(+0.80%) |
Apr 12, 2021 | 9.628 | 9.791 | 9.503 | 9.609 | 69,696 | -0.04(-0.40%) |
Apr 09, 2021 | 9.685 | 9.724 | 9.504 | 9.647 | 121,141 | -0.09(-0.89%) |
Apr 08, 2021 | 9.580 | 9.753 | 9.368 | 9.733 | 144,258 | +0.19(+2.01%) |
Apr 07, 2021 | 9.320 | 9.599 | 9.128 | 9.541 | 288,093 | +0.20(+2.16%) |
Apr 06, 2021 | 9.397 | 9.524 | 9.051 | 9.340 | 106,508 | -0.02(-0.21%) |
Apr 05, 2021 | 9.128 | 9.753 | 9.097 | 9.359 | 416,239 | +0.24(+2.63%) |
Apr 01, 2021 | 8.648 | 9.368 | 8.552 | 9.119 | 294,632 | +0.52(+6.03%) |
Mar 31, 2021 | 8.484 | 8.840 | 8.393 | 8.600 | 160,144 | +0.18(+2.17%) |
Mar 30, 2021 | 8.023 | 8.563 | 7.961 | 8.417 | 113,638 | +0.30(+3.67%) |
Mar 29, 2021 | 8.561 | 8.811 | 8.081 | 8.119 | 191,923 | -0.40(-4.74%) |
Mar 26, 2021 | 7.850 | 8.907 | 7.850 | 8.523 | 339,072 | +0.67(+8.57%) |
Mar 25, 2021 | 7.437 | 7.889 | 7.303 | 7.850 | 128,299 | +0.55(+7.50%) |
Mar 24, 2021 | 7.235 | 7.821 | 7.235 | 7.303 | 198,874 | +0.12(+1.60%) |
Mar 23, 2021 | 7.341 | 7.543 | 7.062 | 7.187 | 146,786 | -0.16(-2.22%) |
Mar 22, 2021 | 8.042 | 8.042 | 7.312 | 7.351 | 175,268 | -0.66(-8.27%) |
Mar 19, 2021 | 8.580 | 8.619 | 8.014 | 8.014 | 393,190 | +0.01(+0.12%) |
Mar 18, 2021 | 8.396 | 8.941 | 7.861 | 8.004 | 254,273 | -0.45(-5.32%) |
Mar 17, 2021 | 7.488 | 8.941 | 7.268 | 8.453 | 526,366 | +1.04(+14.06%) |
Mar 16, 2021 | 6.397 | 7.832 | 6.397 | 7.411 | 566,575 | +1.16(+18.50%) |
Mar 15, 2021 | 6.015 | 6.264 | 5.833 | 6.254 | 193,693 | +0.70(+12.56%) |
Mar 12, 2021 | 5.259 | 5.738 | 5.259 | 5.556 | 229,643 | +0.26(+4.87%) |
Mar 11, 2021 | 5.355 | 5.384 | 5.145 | 5.298 | 48,775 | -0.06(-1.07%) |
Mar 10, 2021 | 5.317 | 5.403 | 5.269 | 5.355 | 39,946 | +0.02(+0.36%) |
Mar 09, 2021 | 5.126 | 5.374 | 5.097 | 5.336 | 54,505 | +0.23(+4.49%) |
Mar 08, 2021 | 5.068 | 5.193 | 5.016 | 5.106 | 57,356 | +0.04(+0.75%) |
Mar 05, 2021 | 5.030 | 5.097 | 4.953 | 5.068 | 61,802 | +0.11(+2.12%) |
Mar 04, 2021 | 4.925 | 5.049 | 4.915 | 4.963 | 58,782 | +0.04(+0.78%) |
Mar 03, 2021 | 4.925 | 5.020 | 4.887 | 4.925 | 27,081 | +0.00(+0.00%) |
Mar 02, 2021 | 4.915 | 4.982 | 4.800 | 4.925 | 44,958 | +0.03(+0.59%) |