Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.100 | 9.470 | 8.440 | 8.450 | 2,308,361 | -0.98(-10.39%) |
May 27, 2021 | 10.00 | 10.18 | 8.763 | 9.430 | 5,149,585 | +0.38(+4.20%) |
May 26, 2021 | 8.520 | 9.530 | 8.440 | 9.050 | 2,050,672 | +0.81(+9.83%) |
May 25, 2021 | 8.250 | 8.700 | 8.050 | 8.240 | 1,989,408 | -0.19(-2.25%) |
May 24, 2021 | 8.550 | 8.689 | 7.850 | 8.430 | 2,869,891 | -0.14(-1.63%) |
May 21, 2021 | 9.500 | 9.639 | 8.410 | 8.570 | 2,479,752 | -0.79(-8.49%) |
May 20, 2021 | 9.550 | 9.980 | 9.084 | 9.365 | 2,671,989 | +0.37(+4.06%) |
May 19, 2021 | 10.00 | 10.14 | 8.770 | 9.000 | 5,109,927 | -1.85(-17.05%) |
May 18, 2021 | 9.910 | 11.21 | 9.905 | 10.85 | 1,399,104 | +0.90(+9.05%) |
May 17, 2021 | 10.20 | 10.78 | 9.500 | 9.950 | 1,782,115 | -0.23(-2.26%) |
May 14, 2021 | 9.880 | 10.77 | 9.751 | 10.18 | 2,059,130 | +0.68(+7.16%) |
May 13, 2021 | 10.00 | 11.49 | 9.280 | 9.500 | 4,527,398 | -0.21(-2.16%) |
May 12, 2021 | 10.11 | 10.58 | 9.450 | 9.710 | 953,014 | -0.67(-6.45%) |
May 11, 2021 | 9.260 | 10.50 | 9.080 | 10.38 | 1,017,540 | -0.07(-0.67%) |
May 10, 2021 | 11.68 | 11.69 | 10.44 | 10.45 | 767,183 | -1.41(-11.89%) |
May 07, 2021 | 11.94 | 12.30 | 11.61 | 11.86 | 673,488 | +0.23(+1.98%) |
May 06, 2021 | 12.01 | 12.05 | 11.29 | 11.63 | 739,065 | -0.34(-2.84%) |
May 05, 2021 | 11.96 | 12.36 | 11.67 | 11.97 | 693,825 | +0.04(+0.34%) |
May 04, 2021 | 12.41 | 12.50 | 11.43 | 11.93 | 995,133 | -0.56(-4.48%) |
May 03, 2021 | 13.23 | 13.52 | 12.16 | 12.49 | 1,085,458 | -0.71(-5.38%) |
Apr 30, 2021 | 13.28 | 13.76 | 12.86 | 13.20 | 1,042,200 | -0.10(-0.75%) |
Apr 29, 2021 | 13.29 | 13.68 | 12.91 | 13.30 | 868,635 | -0.17(-1.26%) |
Apr 28, 2021 | 13.18 | 13.80 | 12.68 | 13.47 | 1,650,354 | +0.36(+2.75%) |
Apr 27, 2021 | 13.65 | 13.80 | 13.03 | 13.11 | 904,645 | -0.34(-2.53%) |
Apr 26, 2021 | 13.88 | 13.88 | 13.12 | 13.45 | 1,299,425 | +0.29(+2.20%) |
Apr 23, 2021 | 12.28 | 13.43 | 12.25 | 13.16 | 1,318,900 | +0.26(+2.02%) |
Apr 22, 2021 | 12.91 | 13.86 | 12.66 | 12.90 | 1,603,085 | -0.03(-0.23%) |
Apr 21, 2021 | 11.60 | 13.09 | 11.58 | 12.93 | 2,507,677 | +1.20(+10.23%) |
Apr 20, 2021 | 12.07 | 12.29 | 11.51 | 11.73 | 1,561,690 | -0.63(-5.10%) |
Apr 19, 2021 | 12.52 | 13.23 | 11.90 | 12.36 | 2,219,957 | -0.97(-7.28%) |
Apr 16, 2021 | 13.96 | 13.96 | 13.05 | 13.33 | 4,032,400 | -0.95(-6.65%) |
Apr 15, 2021 | 15.27 | 15.36 | 12.77 | 14.28 | 6,694,864 | +0.03(+0.21%) |
Apr 14, 2021 | 16.80 | 19.02 | 13.65 | 14.25 | 25,814,860 | -1.03(-6.74%) |
Apr 13, 2021 | 16.57 | 16.73 | 15.04 | 15.28 | 2,082,781 | +0.08(+0.53%) |
Apr 12, 2021 | 17.40 | 17.97 | 14.84 | 15.20 | 2,250,368 | -1.76(-10.38%) |
Apr 09, 2021 | 17.15 | 17.30 | 16.01 | 16.96 | 1,539,700 | +0.11(+0.65%) |
Apr 08, 2021 | 15.41 | 17.00 | 15.38 | 16.85 | 1,801,285 | +1.43(+9.27%) |
Apr 07, 2021 | 15.85 | 16.68 | 15.12 | 15.42 | 1,264,596 | -1.34(-8.00%) |
Apr 06, 2021 | 16.34 | 17.22 | 14.85 | 16.76 | 2,019,395 | +0.01(+0.06%) |
Apr 05, 2021 | 14.87 | 16.90 | 14.25 | 16.75 | 2,352,916 | +2.42(+16.89%) |
Apr 01, 2021 | 15.02 | 15.35 | 14.23 | 14.33 | 1,414,500 | -0.69(-4.59%) |
Mar 31, 2021 | 14.68 | 15.43 | 13.76 | 15.02 | 1,460,576 | +0.42(+2.88%) |
Mar 30, 2021 | 13.43 | 15.65 | 13.04 | 14.60 | 1,988,655 | +1.66(+12.83%) |
Mar 29, 2021 | 14.30 | 14.67 | 12.70 | 12.94 | 973,457 | -0.62(-4.57%) |
Mar 26, 2021 | 14.40 | 14.45 | 12.75 | 13.56 | 725,200 | -0.35(-2.52%) |
Mar 25, 2021 | 12.01 | 13.99 | 12.01 | 13.91 | 823,947 | +0.42(+3.11%) |
Mar 24, 2021 | 15.33 | 15.50 | 13.38 | 13.49 | 947,854 | -1.29(-8.73%) |
Mar 23, 2021 | 15.94 | 15.94 | 14.57 | 14.78 | 806,074 | -1.06(-6.69%) |
Mar 22, 2021 | 16.94 | 17.03 | 15.60 | 15.84 | 1,023,754 | -1.10(-6.49%) |
Mar 19, 2021 | 16.62 | 17.20 | 16.10 | 16.94 | 1,076,400 | +0.60(+3.67%) |
Mar 18, 2021 | 17.57 | 18.28 | 16.24 | 16.34 | 1,565,148 | -1.49(-8.36%) |
Mar 17, 2021 | 15.96 | 17.97 | 15.81 | 17.83 | 1,487,497 | +1.21(+7.28%) |
Mar 16, 2021 | 18.18 | 18.20 | 16.36 | 16.62 | 1,543,680 | -2.32(-12.25%) |
Mar 15, 2021 | 18.38 | 19.49 | 17.92 | 18.94 | 1,601,874 | +0.95(+5.28%) |
Mar 12, 2021 | 16.77 | 18.86 | 16.65 | 17.99 | 2,247,000 | -0.31(-1.69%) |
Mar 11, 2021 | 18.15 | 18.38 | 16.88 | 18.30 | 2,442,469 | +0.67(+3.80%) |
Mar 10, 2021 | 18.31 | 18.86 | 16.43 | 17.63 | 3,240,651 | +1.73(+10.88%) |
Mar 09, 2021 | 13.50 | 16.36 | 12.80 | 15.90 | 3,650,256 | +3.72(+30.54%) |
Mar 08, 2021 | 13.67 | 13.68 | 12.00 | 12.18 | 1,056,884 | -1.08(-8.14%) |
Mar 05, 2021 | 14.30 | 14.30 | 11.13 | 13.26 | 1,350,500 | -0.19(-1.41%) |
Mar 04, 2021 | 15.00 | 15.46 | 12.68 | 13.45 | 1,602,289 | -2.05(-13.23%) |
Mar 03, 2021 | 16.42 | 16.72 | 15.25 | 15.50 | 2,256,498 | -0.14(-0.90%) |
Mar 02, 2021 | 17.07 | 17.07 | 15.24 | 15.64 | 1,981,065 | -0.91(-5.50%) |