Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.46 | 11.79 | 9.853 | 10.26 | 5,749,917 | -2.12(-17.12%) |
May 27, 2021 | 12.05 | 12.60 | 11.91 | 12.38 | 2,001,383 | +0.55(+4.65%) |
May 26, 2021 | 11.17 | 11.89 | 11.03 | 11.83 | 662,088 | +0.66(+5.91%) |
May 25, 2021 | 11.33 | 11.71 | 11.15 | 11.17 | 654,031 | -0.17(-1.50%) |
May 24, 2021 | 11.51 | 11.52 | 11.19 | 11.34 | 610,035 | -0.03(-0.26%) |
May 21, 2021 | 11.50 | 11.65 | 11.29 | 11.37 | 604,094 | +0.15(+1.34%) |
May 20, 2021 | 11.37 | 11.37 | 10.86 | 11.22 | 674,655 | -0.15(-1.32%) |
May 19, 2021 | 11.37 | 11.84 | 10.94 | 11.37 | 1,179,991 | -0.55(-4.61%) |
May 18, 2021 | 11.78 | 12.18 | 11.60 | 11.92 | 941,858 | +0.10(+0.85%) |
May 17, 2021 | 11.46 | 11.84 | 11.30 | 11.82 | 451,000 | +0.23(+1.98%) |
May 14, 2021 | 11.22 | 11.76 | 11.02 | 11.59 | 548,180 | +0.59(+5.36%) |
May 13, 2021 | 10.94 | 11.42 | 10.58 | 11.00 | 897,034 | -0.15(-1.35%) |
May 12, 2021 | 11.62 | 12.07 | 11.12 | 11.15 | 775,241 | -0.40(-3.46%) |
May 11, 2021 | 10.66 | 11.60 | 10.45 | 11.55 | 798,058 | +0.51(+4.62%) |
May 10, 2021 | 12.10 | 12.35 | 11.02 | 11.04 | 1,166,797 | -0.93(-7.77%) |
May 07, 2021 | 11.32 | 11.97 | 10.98 | 11.97 | 1,652,397 | +0.89(+8.03%) |
May 06, 2021 | 11.21 | 11.39 | 10.36 | 11.08 | 1,195,100 | -0.14(-1.25%) |
May 05, 2021 | 10.54 | 11.24 | 9.670 | 11.22 | 2,720,535 | +0.96(+9.36%) |
May 04, 2021 | 9.160 | 10.72 | 8.930 | 10.26 | 3,629,613 | +0.99(+10.68%) |
May 03, 2021 | 10.88 | 11.00 | 9.240 | 9.270 | 4,086,183 | -1.38(-12.96%) |
Apr 30, 2021 | 12.95 | 13.30 | 10.41 | 10.65 | 3,758,600 | -3.11(-22.60%) |
Apr 29, 2021 | 13.49 | 13.98 | 13.06 | 13.76 | 1,871,324 | +0.68(+5.20%) |
Apr 28, 2021 | 11.61 | 13.18 | 11.59 | 13.08 | 2,422,481 | +1.53(+13.25%) |
Apr 27, 2021 | 11.40 | 11.70 | 10.76 | 11.55 | 1,260,331 | +0.15(+1.32%) |
Apr 26, 2021 | 11.11 | 11.44 | 11.02 | 11.40 | 931,711 | +0.36(+3.26%) |
Apr 23, 2021 | 11.04 | 11.36 | 10.71 | 11.04 | 565,800 | +0.10(+0.91%) |
Apr 22, 2021 | 11.38 | 11.38 | 10.77 | 10.94 | 762,133 | -0.21(-1.88%) |
Apr 21, 2021 | 10.58 | 11.19 | 10.27 | 11.15 | 516,008 | +0.26(+2.39%) |
Apr 20, 2021 | 11.77 | 11.80 | 10.58 | 10.89 | 864,754 | -0.99(-8.33%) |
Apr 19, 2021 | 11.88 | 12.18 | 11.82 | 11.88 | 403,129 | -0.08(-0.67%) |
Apr 16, 2021 | 12.34 | 12.49 | 11.83 | 11.96 | 475,300 | -0.25(-2.05%) |
Apr 15, 2021 | 12.41 | 12.41 | 11.81 | 12.21 | 560,707 | -0.20(-1.61%) |
Apr 14, 2021 | 11.58 | 12.72 | 11.46 | 12.41 | 827,532 | +1.01(+8.86%) |
Apr 13, 2021 | 11.51 | 11.55 | 11.02 | 11.40 | 569,314 | -0.19(-1.64%) |
Apr 12, 2021 | 11.81 | 11.88 | 11.48 | 11.59 | 369,128 | -0.06(-0.52%) |
Apr 09, 2021 | 11.74 | 12.00 | 11.46 | 11.65 | 521,800 | -0.27(-2.27%) |
Apr 08, 2021 | 11.87 | 12.09 | 11.47 | 11.92 | 486,896 | -0.07(-0.58%) |
Apr 07, 2021 | 11.88 | 12.27 | 11.78 | 11.99 | 636,336 | +0.10(+0.84%) |
Apr 06, 2021 | 12.19 | 12.62 | 11.87 | 11.89 | 488,969 | -0.20(-1.65%) |
Apr 05, 2021 | 13.01 | 13.02 | 11.82 | 12.09 | 981,279 | -0.93(-7.14%) |
Apr 01, 2021 | 12.50 | 13.04 | 12.21 | 13.02 | 670,100 | +0.73(+5.94%) |
Mar 31, 2021 | 11.93 | 12.68 | 11.93 | 12.29 | 1,224,831 | +0.40(+3.36%) |
Mar 30, 2021 | 11.68 | 12.11 | 11.51 | 11.89 | 430,947 | +0.21(+1.80%) |
Mar 29, 2021 | 12.14 | 12.41 | 11.60 | 11.68 | 622,715 | -0.67(-5.43%) |
Mar 26, 2021 | 12.34 | 12.75 | 12.06 | 12.35 | 728,200 | +0.45(+3.78%) |
Mar 25, 2021 | 11.11 | 12.10 | 11.06 | 11.90 | 1,149,902 | +0.46(+4.02%) |
Mar 24, 2021 | 11.79 | 12.28 | 11.43 | 11.44 | 892,836 | +0.00(+0.00%) |
Mar 23, 2021 | 12.06 | 12.15 | 11.20 | 11.44 | 1,384,430 | -0.96(-7.74%) |
Mar 22, 2021 | 12.89 | 13.00 | 11.89 | 12.40 | 1,093,354 | -0.40(-3.13%) |
Mar 19, 2021 | 12.82 | 13.71 | 12.25 | 12.80 | 3,337,700 | -0.09(-0.70%) |
Mar 18, 2021 | 14.17 | 14.18 | 12.61 | 12.89 | 1,245,357 | -1.29(-9.10%) |
Mar 17, 2021 | 13.37 | 14.30 | 13.35 | 14.18 | 770,002 | +0.59(+4.34%) |
Mar 16, 2021 | 13.77 | 13.99 | 13.33 | 13.59 | 740,033 | -0.32(-2.30%) |
Mar 15, 2021 | 14.11 | 14.28 | 13.41 | 13.91 | 1,044,904 | -0.20(-1.42%) |
Mar 12, 2021 | 14.90 | 15.32 | 13.82 | 14.11 | 1,239,700 | -0.80(-5.37%) |
Mar 11, 2021 | 14.56 | 15.38 | 14.30 | 14.91 | 1,523,559 | +0.44(+3.04%) |
Mar 10, 2021 | 13.92 | 14.71 | 13.72 | 14.47 | 911,508 | +0.65(+4.70%) |
Mar 09, 2021 | 14.58 | 14.71 | 13.62 | 13.82 | 1,030,347 | -0.80(-5.47%) |
Mar 08, 2021 | 14.50 | 15.16 | 13.86 | 14.62 | 1,207,730 | +0.32(+2.24%) |
Mar 05, 2021 | 14.15 | 15.09 | 13.03 | 14.30 | 2,012,000 | +0.41(+2.95%) |
Mar 04, 2021 | 13.09 | 13.96 | 12.65 | 13.89 | 1,525,977 | +0.78(+5.95%) |
Mar 03, 2021 | 13.58 | 14.13 | 13.10 | 13.11 | 1,238,702 | -0.39(-2.89%) |
Mar 02, 2021 | 13.89 | 14.01 | 13.49 | 13.50 | 2,140,287 | -0.15(-1.10%) |