Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.35 | 10.46 | 10.00 | 10.09 | 93,537 | -0.30(-2.89%) |
May 27, 2021 | 10.16 | 10.61 | 10.07 | 10.39 | 62,644 | +0.16(+1.51%) |
May 26, 2021 | 10.80 | 10.80 | 10.10 | 10.23 | 50,014 | +0.12(+1.14%) |
May 25, 2021 | 10.30 | 10.82 | 10.10 | 10.12 | 140,771 | -0.13(-1.27%) |
May 24, 2021 | 10.35 | 10.94 | 10.20 | 10.25 | 69,667 | +0.00(+0.00%) |
May 21, 2021 | 10.09 | 10.35 | 10.03 | 10.25 | 52,703 | -0.08(-0.77%) |
May 20, 2021 | 10.46 | 10.46 | 10.05 | 10.33 | 56,785 | -0.10(-0.98%) |
May 19, 2021 | 10.25 | 10.59 | 10.20 | 10.43 | 40,969 | +0.16(+1.58%) |
May 18, 2021 | 10.25 | 10.50 | 10.15 | 10.27 | 29,336 | +0.02(+0.20%) |
May 17, 2021 | 11.00 | 11.00 | 10.16 | 10.25 | 47,285 | -0.38(-3.57%) |
May 14, 2021 | 10.02 | 11.00 | 10.01 | 10.63 | 75,388 | +0.28(+2.71%) |
May 13, 2021 | 10.18 | 11.25 | 10.18 | 10.35 | 62,923 | -0.15(-1.43%) |
May 12, 2021 | 10.51 | 11.18 | 10.50 | 10.50 | 73,195 | +0.02(+0.19%) |
May 11, 2021 | 11.00 | 11.00 | 10.15 | 10.48 | 140,054 | -0.32(-2.96%) |
May 10, 2021 | 11.71 | 11.71 | 10.80 | 10.80 | 118,168 | -0.55(-4.85%) |
May 07, 2021 | 11.51 | 11.89 | 11.35 | 11.35 | 38,853 | -0.16(-1.39%) |
May 06, 2021 | 12.09 | 12.09 | 11.35 | 11.51 | 56,955 | -0.39(-3.28%) |
May 05, 2021 | 11.21 | 12.40 | 11.21 | 11.90 | 95,398 | +0.60(+5.31%) |
May 04, 2021 | 11.19 | 11.45 | 11.00 | 11.30 | 89,059 | +0.26(+2.31%) |
May 03, 2021 | 11.38 | 11.40 | 11.04 | 11.04 | 72,669 | -0.19(-1.65%) |
Apr 30, 2021 | 11.46 | 11.62 | 11.11 | 11.23 | 71,100 | -0.39(-3.36%) |
Apr 29, 2021 | 11.48 | 12.28 | 11.26 | 11.62 | 112,003 | -0.67(-5.45%) |
Apr 28, 2021 | 12.95 | 12.95 | 10.60 | 12.29 | 156,911 | -1.27(-9.33%) |
Apr 27, 2021 | 13.55 | 13.98 | 13.50 | 13.55 | 68,560 | +0.05(+0.41%) |
Apr 26, 2021 | 13.03 | 13.50 | 12.50 | 13.50 | 117,862 | +0.81(+6.38%) |
Apr 23, 2021 | 12.62 | 12.74 | 12.13 | 12.69 | 100,100 | +0.63(+5.22%) |
Apr 22, 2021 | 10.41 | 12.75 | 10.37 | 12.06 | 281,075 | +1.47(+13.88%) |
Apr 21, 2021 | 11.05 | 11.05 | 10.33 | 10.59 | 227,463 | -0.60(-5.36%) |
Apr 20, 2021 | 12.55 | 12.90 | 10.83 | 11.19 | 376,676 | -1.51(-11.89%) |
Apr 19, 2021 | 13.50 | 13.50 | 12.19 | 12.70 | 139,320 | -0.50(-3.79%) |
Apr 16, 2021 | 13.63 | 13.75 | 13.15 | 13.20 | 85,900 | -0.40(-2.94%) |
Apr 15, 2021 | 14.35 | 14.35 | 13.23 | 13.60 | 80,081 | -0.75(-5.23%) |
Apr 14, 2021 | 14.55 | 14.55 | 14.05 | 14.35 | 54,236 | +0.05(+0.35%) |
Apr 13, 2021 | 13.75 | 14.34 | 13.40 | 14.30 | 97,939 | +0.73(+5.38%) |
Apr 12, 2021 | 14.11 | 14.30 | 13.50 | 13.57 | 110,948 | -0.80(-5.57%) |
Apr 09, 2021 | 14.01 | 14.80 | 14.01 | 14.37 | 56,400 | +0.26(+1.84%) |
Apr 08, 2021 | 14.31 | 14.88 | 14.01 | 14.11 | 50,455 | -0.17(-1.19%) |
Apr 07, 2021 | 15.05 | 15.26 | 14.10 | 14.28 | 85,612 | -0.62(-4.16%) |
Apr 06, 2021 | 15.66 | 16.03 | 13.30 | 14.90 | 126,973 | -0.97(-6.11%) |
Apr 05, 2021 | 15.65 | 16.00 | 15.48 | 15.87 | 140,324 | +0.47(+3.05%) |
Apr 01, 2021 | 15.27 | 15.75 | 14.96 | 15.40 | 164,800 | +0.60(+4.05%) |
Mar 31, 2021 | 13.80 | 15.20 | 13.50 | 14.80 | 247,655 | +1.80(+13.85%) |
Mar 30, 2021 | 12.50 | 13.83 | 12.34 | 13.00 | 221,205 | +0.93(+7.71%) |
Mar 29, 2021 | 12.53 | 12.60 | 11.07 | 12.07 | 133,942 | -0.50(-3.98%) |
Mar 26, 2021 | 11.98 | 13.39 | 11.80 | 12.57 | 167,200 | +0.67(+5.63%) |
Mar 25, 2021 | 12.39 | 12.85 | 11.00 | 11.90 | 333,253 | -0.60(-4.80%) |
Mar 24, 2021 | 13.63 | 13.90 | 12.50 | 12.50 | 210,923 | -1.15(-8.42%) |
Mar 23, 2021 | 14.74 | 14.74 | 13.40 | 13.65 | 157,939 | -1.10(-7.46%) |
Mar 22, 2021 | 14.45 | 15.49 | 14.12 | 14.75 | 167,629 | +0.75(+5.36%) |
Mar 19, 2021 | 13.53 | 14.71 | 13.53 | 14.00 | 154,900 | +0.60(+4.48%) |
Mar 18, 2021 | 15.39 | 15.46 | 13.30 | 13.40 | 201,179 | -2.24(-14.32%) |
Mar 17, 2021 | 14.81 | 16.55 | 13.00 | 15.64 | 348,302 | +0.84(+5.68%) |
Mar 16, 2021 | 17.30 | 17.40 | 13.50 | 14.80 | 363,989 | -1.85(-11.11%) |
Mar 15, 2021 | 17.35 | 17.40 | 16.03 | 16.65 | 179,739 | -0.53(-3.08%) |
Mar 12, 2021 | 17.74 | 17.93 | 16.41 | 17.18 | 158,700 | -0.62(-3.48%) |
Mar 11, 2021 | 18.10 | 19.00 | 16.57 | 17.80 | 230,185 | -0.39(-2.14%) |
Mar 10, 2021 | 18.80 | 19.50 | 17.50 | 18.19 | 365,893 | +0.93(+5.39%) |
Mar 09, 2021 | 14.09 | 19.70 | 13.95 | 17.26 | 702,097 | +2.82(+19.53%) |
Mar 08, 2021 | 11.49 | 15.44 | 11.23 | 14.44 | 763,452 | +3.68(+34.20%) |
Mar 05, 2021 | 13.45 | 13.90 | 10.00 | 10.76 | 831,900 | -2.47(-18.67%) |
Mar 04, 2021 | 16.01 | 16.03 | 12.50 | 13.23 | 698,889 | -3.18(-19.38%) |
Mar 03, 2021 | 18.40 | 18.95 | 16.40 | 16.41 | 287,963 | -0.75(-4.37%) |
Mar 02, 2021 | 17.98 | 21.40 | 16.90 | 17.16 | 510,312 | -0.59(-3.32%) |