Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.15 | 12.63 | 12.15 | 12.37 | 2,046,381 | +0.08(+0.62%) |
May 27, 2021 | 12.18 | 12.39 | 11.92 | 12.29 | 3,911,011 | +0.04(+0.31%) |
May 26, 2021 | 12.69 | 12.83 | 12.02 | 12.25 | 5,151,628 | -0.44(-3.44%) |
May 25, 2021 | 13.67 | 13.70 | 12.65 | 12.69 | 6,135,290 | -1.49(-10.52%) |
May 24, 2021 | 13.39 | 14.27 | 13.24 | 14.18 | 2,888,653 | +0.71(+5.23%) |
May 21, 2021 | 13.24 | 13.89 | 13.17 | 13.48 | 3,136,228 | +0.37(+2.81%) |
May 20, 2021 | 13.49 | 13.73 | 12.55 | 13.11 | 7,110,243 | -0.96(-6.83%) |
May 19, 2021 | 13.91 | 14.28 | 13.39 | 14.07 | 3,629,287 | +0.27(+1.99%) |
May 18, 2021 | 13.18 | 14.13 | 13.16 | 13.79 | 3,348,828 | +0.86(+6.61%) |
May 17, 2021 | 13.24 | 13.44 | 12.93 | 12.94 | 2,276,740 | -0.35(-2.63%) |
May 14, 2021 | 13.26 | 13.53 | 12.96 | 13.29 | 2,332,431 | -0.11(-0.79%) |
May 13, 2021 | 13.29 | 13.58 | 13.08 | 13.39 | 2,286,959 | +0.01(+0.05%) |
May 12, 2021 | 14.06 | 14.14 | 13.27 | 13.39 | 3,529,668 | -1.10(-7.62%) |
May 11, 2021 | 12.99 | 14.54 | 12.98 | 14.49 | 3,756,253 | +0.69(+5.02%) |
May 10, 2021 | 14.36 | 14.52 | 13.80 | 13.80 | 3,496,223 | -0.24(-1.73%) |
May 07, 2021 | 12.85 | 14.29 | 12.83 | 14.04 | 5,033,520 | +1.25(+9.76%) |
May 06, 2021 | 12.10 | 12.98 | 11.90 | 12.80 | 3,418,891 | +0.07(+0.56%) |
May 05, 2021 | 13.11 | 13.39 | 12.48 | 12.72 | 3,173,766 | -0.03(-0.22%) |
May 04, 2021 | 13.29 | 13.59 | 12.24 | 12.75 | 3,725,353 | -0.36(-2.76%) |
May 03, 2021 | 11.83 | 13.51 | 11.83 | 13.11 | 5,810,590 | +1.49(+12.77%) |
Apr 30, 2021 | 11.32 | 11.85 | 11.27 | 11.63 | 1,950,441 | +0.35(+3.10%) |
Apr 29, 2021 | 11.55 | 11.59 | 11.18 | 11.28 | 2,636,500 | -0.19(-1.63%) |
Apr 28, 2021 | 11.36 | 11.75 | 11.30 | 11.47 | 3,300,128 | +0.12(+1.10%) |
Apr 27, 2021 | 11.55 | 11.80 | 11.22 | 11.34 | 1,936,541 | +0.02(+0.17%) |
Apr 26, 2021 | 11.27 | 11.50 | 11.17 | 11.32 | 2,228,236 | +0.28(+2.54%) |
Apr 23, 2021 | 11.11 | 11.18 | 10.69 | 11.04 | 1,548,305 | +0.21(+1.90%) |
Apr 22, 2021 | 10.98 | 11.40 | 10.80 | 10.84 | 2,639,222 | -0.23(-2.09%) |
Apr 21, 2021 | 10.64 | 11.09 | 10.52 | 11.07 | 2,233,512 | +0.77(+7.46%) |
Apr 20, 2021 | 10.52 | 10.63 | 10.05 | 10.30 | 1,922,559 | -0.32(-3.00%) |
Apr 19, 2021 | 10.29 | 10.79 | 10.24 | 10.62 | 3,102,177 | +0.64(+6.38%) |
Apr 16, 2021 | 9.675 | 10.21 | 9.618 | 9.980 | 2,424,353 | +0.47(+4.92%) |
Apr 15, 2021 | 9.848 | 9.912 | 9.425 | 9.512 | 1,180,824 | -0.02(-0.26%) |
Apr 14, 2021 | 9.019 | 9.993 | 8.969 | 9.537 | 2,847,862 | +0.52(+5.82%) |
Apr 13, 2021 | 9.082 | 9.157 | 8.869 | 9.013 | 1,034,555 | -0.20(-2.17%) |
Apr 12, 2021 | 9.331 | 9.350 | 8.838 | 9.213 | 1,347,097 | -0.01(-0.07%) |
Apr 09, 2021 | 9.244 | 9.256 | 9.032 | 9.219 | 775,914 | +0.02(+0.20%) |
Apr 08, 2021 | 9.219 | 9.269 | 9.007 | 9.200 | 878,067 | +0.03(+0.34%) |
Apr 07, 2021 | 8.982 | 9.294 | 8.913 | 9.169 | 937,745 | +0.21(+2.30%) |
Apr 06, 2021 | 8.726 | 9.113 | 8.688 | 8.963 | 992,044 | +0.09(+0.98%) |
Apr 05, 2021 | 9.150 | 9.160 | 8.663 | 8.876 | 1,398,526 | -0.17(-1.86%) |
Apr 01, 2021 | 9.169 | 9.263 | 8.919 | 9.044 | 1,062,216 | -0.12(-1.29%) |
Mar 31, 2021 | 9.344 | 9.363 | 8.963 | 9.163 | 1,520,115 | -0.15(-1.61%) |
Mar 30, 2021 | 9.107 | 9.344 | 8.813 | 9.313 | 1,425,309 | +0.23(+2.54%) |
Mar 29, 2021 | 9.344 | 9.450 | 8.963 | 9.082 | 1,410,076 | -0.36(-3.80%) |
Mar 26, 2021 | 9.743 | 9.893 | 9.150 | 9.441 | 2,013,565 | -0.08(-0.82%) |
Mar 25, 2021 | 8.520 | 9.643 | 8.276 | 9.519 | 3,148,973 | +0.82(+9.40%) |
Mar 24, 2021 | 9.032 | 9.138 | 8.701 | 8.701 | 2,031,556 | +0.04(+0.43%) |
Mar 23, 2021 | 10.05 | 10.05 | 8.589 | 8.663 | 4,892,037 | -1.79(-17.08%) |
Mar 22, 2021 | 11.05 | 11.16 | 10.37 | 10.45 | 2,386,057 | -0.08(-0.77%) |
Mar 19, 2021 | 10.30 | 10.65 | 10.04 | 10.53 | 1,708,198 | +0.36(+3.50%) |
Mar 18, 2021 | 9.906 | 10.88 | 9.906 | 10.17 | 3,741,034 | +0.32(+3.23%) |
Mar 17, 2021 | 9.606 | 9.924 | 9.431 | 9.856 | 1,806,537 | +0.49(+5.27%) |
Mar 16, 2021 | 9.974 | 9.974 | 9.263 | 9.363 | 1,683,977 | -0.64(-6.43%) |
Mar 15, 2021 | 9.974 | 10.07 | 9.587 | 10.01 | 1,334,602 | +0.07(+0.69%) |
Mar 12, 2021 | 9.787 | 10.24 | 9.469 | 9.937 | 3,129,294 | +0.14(+1.47%) |
Mar 11, 2021 | 9.356 | 9.868 | 9.119 | 9.793 | 3,771,763 | +0.68(+7.47%) |
Mar 10, 2021 | 8.539 | 9.300 | 8.464 | 9.113 | 3,650,294 | +0.54(+6.26%) |
Mar 09, 2021 | 8.532 | 8.782 | 8.395 | 8.576 | 1,465,907 | +0.13(+1.55%) |
Mar 08, 2021 | 8.657 | 8.720 | 8.353 | 8.445 | 1,337,991 | -0.04(-0.51%) |
Mar 05, 2021 | 8.713 | 8.738 | 7.952 | 8.489 | 2,262,537 | +0.06(+0.74%) |
Mar 04, 2021 | 8.832 | 9.475 | 8.208 | 8.426 | 2,782,461 | -0.42(-4.73%) |
Mar 03, 2021 | 8.632 | 8.938 | 8.526 | 8.844 | 2,215,265 | +0.31(+3.58%) |
Mar 02, 2021 | 8.745 | 8.844 | 8.532 | 8.539 | 1,779,887 | -0.05(-0.58%) |