Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.64 | 11.64 | 11.40 | 11.58 | 3,800 | +0.21(+1.85%) |
May 27, 2021 | 11.47 | 11.64 | 11.13 | 11.37 | 6,085 | +0.16(+1.43%) |
May 26, 2021 | 11.30 | 11.47 | 11.17 | 11.21 | 5,026 | -0.08(-0.71%) |
May 25, 2021 | 11.29 | 11.34 | 11.11 | 11.29 | 4,626 | +0.42(+3.86%) |
May 24, 2021 | 10.75 | 10.99 | 10.71 | 10.87 | 3,766 | +0.18(+1.69%) |
May 21, 2021 | 10.68 | 10.96 | 10.49 | 10.69 | 6,853 | -0.03(-0.28%) |
May 20, 2021 | 11.42 | 11.49 | 10.41 | 10.72 | 20,089 | +0.10(+0.94%) |
May 19, 2021 | 10.78 | 10.89 | 10.39 | 10.62 | 14,277 | -0.07(-0.67%) |
May 18, 2021 | 10.48 | 10.78 | 10.04 | 10.69 | 15,146 | +0.56(+5.54%) |
May 17, 2021 | 10.30 | 10.68 | 10.02 | 10.13 | 12,437 | -0.34(-3.25%) |
May 14, 2021 | 10.69 | 11.58 | 9.500 | 10.47 | 19,701 | +0.67(+6.84%) |
May 13, 2021 | 9.510 | 9.952 | 9.510 | 9.800 | 8,925 | +0.28(+2.94%) |
May 12, 2021 | 10.36 | 10.36 | 9.490 | 9.520 | 26,821 | -0.64(-6.30%) |
May 11, 2021 | 10.45 | 10.45 | 9.900 | 10.16 | 16,119 | +0.36(+3.67%) |
May 10, 2021 | 9.500 | 10.10 | 9.500 | 9.800 | 45,012 | -0.10(-1.01%) |
May 07, 2021 | 12.15 | 12.63 | 9.510 | 9.900 | 75,130 | -2.88(-22.54%) |
May 06, 2021 | 12.76 | 12.99 | 12.76 | 12.78 | 9,506 | -0.12(-0.93%) |
May 05, 2021 | 12.96 | 13.50 | 12.90 | 12.90 | 5,689 | -0.03(-0.23%) |
May 04, 2021 | 13.26 | 13.50 | 12.76 | 12.93 | 10,207 | -0.50(-3.72%) |
May 03, 2021 | 13.27 | 13.80 | 12.90 | 13.43 | 21,131 | -0.63(-4.48%) |
Apr 30, 2021 | 14.35 | 14.40 | 13.80 | 14.06 | 8,200 | -0.12(-0.85%) |
Apr 29, 2021 | 14.06 | 14.56 | 13.98 | 14.18 | 8,073 | +0.27(+1.94%) |
Apr 28, 2021 | 14.27 | 14.75 | 13.90 | 13.91 | 15,944 | -0.51(-3.54%) |
Apr 27, 2021 | 14.59 | 15.11 | 13.92 | 14.42 | 17,247 | +0.12(+0.84%) |
Apr 26, 2021 | 14.23 | 14.66 | 14.05 | 14.30 | 20,350 | +0.03(+0.21%) |
Apr 23, 2021 | 14.82 | 14.82 | 13.84 | 14.27 | 34,300 | -0.77(-5.12%) |
Apr 22, 2021 | 15.00 | 15.76 | 14.62 | 15.04 | 52,086 | +0.54(+3.72%) |
Apr 21, 2021 | 14.29 | 14.95 | 14.25 | 14.50 | 10,583 | +0.12(+0.83%) |
Apr 20, 2021 | 14.65 | 14.95 | 14.23 | 14.38 | 14,743 | -0.37(-2.51%) |
Apr 19, 2021 | 14.93 | 15.13 | 14.48 | 14.75 | 19,510 | -0.15(-1.01%) |
Apr 16, 2021 | 15.00 | 15.08 | 14.25 | 14.90 | 36,900 | -0.10(-0.67%) |
Apr 15, 2021 | 13.90 | 15.00 | 13.75 | 15.00 | 19,499 | +1.14(+8.23%) |
Apr 14, 2021 | 13.60 | 14.16 | 13.13 | 13.86 | 12,900 | +0.21(+1.54%) |
Apr 13, 2021 | 13.90 | 13.90 | 12.76 | 13.65 | 20,931 | +0.79(+6.14%) |
Apr 12, 2021 | 13.85 | 13.89 | 12.61 | 12.86 | 28,169 | -0.99(-7.15%) |
Apr 09, 2021 | 14.15 | 14.15 | 13.50 | 13.85 | 10,200 | +0.35(+2.59%) |
Apr 08, 2021 | 13.65 | 14.13 | 13.50 | 13.50 | 7,755 | -0.04(-0.30%) |
Apr 07, 2021 | 14.00 | 14.15 | 13.50 | 13.54 | 11,546 | -0.36(-2.59%) |
Apr 06, 2021 | 14.50 | 14.77 | 13.50 | 13.90 | 16,625 | -0.60(-4.14%) |
Apr 05, 2021 | 13.86 | 14.55 | 13.86 | 14.50 | 17,123 | +0.76(+5.53%) |
Apr 01, 2021 | 12.69 | 13.74 | 12.20 | 13.74 | 21,000 | +1.20(+9.57%) |
Mar 31, 2021 | 12.85 | 13.20 | 12.50 | 12.54 | 24,491 | -0.17(-1.34%) |
Mar 30, 2021 | 12.74 | 12.90 | 12.29 | 12.71 | 15,168 | +0.07(+0.55%) |
Mar 29, 2021 | 12.13 | 12.85 | 12.13 | 12.64 | 18,193 | +0.36(+2.93%) |
Mar 26, 2021 | 12.06 | 12.65 | 11.97 | 12.28 | 32,700 | +0.31(+2.59%) |
Mar 25, 2021 | 11.46 | 11.97 | 11.00 | 11.97 | 42,963 | +0.67(+5.93%) |
Mar 24, 2021 | 11.88 | 12.69 | 11.17 | 11.30 | 39,470 | -0.76(-6.30%) |
Mar 23, 2021 | 12.00 | 12.93 | 12.00 | 12.06 | 53,458 | -0.18(-1.47%) |
Mar 22, 2021 | 14.49 | 14.50 | 12.24 | 12.24 | 52,960 | -1.96(-13.80%) |
Mar 19, 2021 | 14.26 | 14.76 | 14.10 | 14.20 | 30,800 | +0.06(+0.42%) |
Mar 18, 2021 | 14.25 | 14.65 | 14.05 | 14.14 | 34,599 | -0.07(-0.49%) |
Mar 17, 2021 | 14.02 | 14.70 | 13.84 | 14.21 | 31,325 | +0.02(+0.14%) |
Mar 16, 2021 | 14.91 | 15.30 | 13.82 | 14.19 | 140,760 | -0.18(-1.25%) |
Mar 15, 2021 | 12.96 | 14.80 | 12.72 | 14.37 | 154,555 | +1.80(+14.32%) |
Mar 12, 2021 | 11.36 | 12.95 | 11.18 | 12.57 | 135,600 | +1.69(+15.53%) |
Mar 11, 2021 | 10.48 | 10.98 | 10.20 | 10.88 | 97,209 | +0.40(+3.82%) |
Mar 10, 2021 | 10.03 | 11.80 | 9.660 | 10.48 | 264,810 | +1.54(+17.23%) |
Mar 09, 2021 | 8.650 | 8.990 | 8.580 | 8.940 | 34,926 | +0.38(+4.38%) |
Mar 08, 2021 | 8.630 | 8.740 | 8.420 | 8.565 | 15,671 | +0.23(+2.82%) |
Mar 05, 2021 | 8.890 | 8.890 | 8.100 | 8.330 | 23,100 | -0.06(-0.72%) |
Mar 04, 2021 | 8.090 | 9.270 | 8.090 | 8.390 | 24,430 | +0.14(+1.70%) |
Mar 03, 2021 | 8.520 | 8.640 | 8.020 | 8.250 | 12,187 | -0.20(-2.37%) |
Mar 02, 2021 | 8.810 | 8.920 | 8.360 | 8.450 | 20,825 | -0.01(-0.12%) |