Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.070 | 7.330 | 6.630 | 6.690 | 1,478,585 | -0.36(-5.11%) |
May 27, 2021 | 7.080 | 7.320 | 7.020 | 7.050 | 829,421 | -0.03(-0.42%) |
May 26, 2021 | 6.940 | 7.650 | 6.760 | 7.080 | 1,939,421 | +0.03(+0.43%) |
May 25, 2021 | 7.650 | 7.970 | 7.030 | 7.050 | 1,795,558 | -0.61(-7.96%) |
May 24, 2021 | 9.100 | 9.100 | 7.650 | 7.660 | 2,813,967 | -1.57(-17.01%) |
May 21, 2021 | 9.800 | 10.84 | 9.060 | 9.230 | 3,772,021 | -1.72(-15.71%) |
May 20, 2021 | 12.23 | 13.80 | 10.80 | 10.95 | 6,014,439 | -2.93(-21.08%) |
May 19, 2021 | 13.80 | 15.45 | 12.19 | 13.88 | 7,456,760 | -2.32(-14.35%) |
May 18, 2021 | 11.85 | 16.50 | 11.25 | 16.20 | 16,202,466 | +6.94(+75.04%) |
May 17, 2021 | 8.960 | 9.863 | 8.447 | 9.255 | 960,521 | +1.37(+17.30%) |
May 14, 2021 | 7.732 | 8.199 | 7.673 | 7.890 | 288,358 | +0.35(+4.68%) |
May 13, 2021 | 8.268 | 8.396 | 7.305 | 7.537 | 486,677 | -0.62(-7.63%) |
May 12, 2021 | 7.650 | 9.428 | 7.650 | 8.160 | 1,163,921 | +0.34(+4.41%) |
May 11, 2021 | 7.726 | 8.078 | 7.500 | 7.815 | 472,125 | -0.36(-4.40%) |
May 10, 2021 | 8.700 | 8.982 | 7.966 | 8.175 | 506,778 | -0.75(-8.37%) |
May 07, 2021 | 8.850 | 9.262 | 8.805 | 8.922 | 302,635 | +0.03(+0.30%) |
May 06, 2021 | 9.192 | 9.297 | 8.850 | 8.895 | 284,844 | -0.31(-3.36%) |
May 05, 2021 | 9.540 | 9.671 | 9.158 | 9.204 | 295,936 | -0.21(-2.18%) |
May 04, 2021 | 9.933 | 10.04 | 9.180 | 9.409 | 429,246 | -0.54(-5.38%) |
May 03, 2021 | 10.81 | 10.95 | 9.815 | 9.945 | 562,503 | -0.85(-7.85%) |
Apr 30, 2021 | 10.52 | 11.22 | 10.51 | 10.79 | 385,926 | -0.11(-1.03%) |
Apr 29, 2021 | 11.72 | 11.72 | 10.68 | 10.90 | 309,942 | -0.65(-5.58%) |
Apr 28, 2021 | 11.33 | 11.79 | 11.11 | 11.55 | 224,298 | +0.07(+0.64%) |
Apr 27, 2021 | 11.85 | 12.15 | 11.25 | 11.48 | 358,395 | -0.07(-0.64%) |
Apr 26, 2021 | 11.10 | 11.85 | 10.80 | 11.55 | 538,056 | +0.43(+3.90%) |
Apr 23, 2021 | 12.08 | 12.12 | 10.80 | 11.12 | 855,946 | -0.88(-7.36%) |
Apr 22, 2021 | 10.65 | 12.15 | 10.35 | 12.00 | 1,196,041 | +2.19(+22.38%) |
Apr 21, 2021 | 9.023 | 10.00 | 8.880 | 9.806 | 402,500 | +0.69(+7.52%) |
Apr 20, 2021 | 9.175 | 9.450 | 8.895 | 9.120 | 304,586 | -0.06(-0.60%) |
Apr 19, 2021 | 9.000 | 9.584 | 8.721 | 9.175 | 460,071 | +0.12(+1.36%) |
Apr 16, 2021 | 8.850 | 9.375 | 8.671 | 9.053 | 639,593 | -0.40(-4.22%) |
Apr 15, 2021 | 10.69 | 10.77 | 9.300 | 9.451 | 600,325 | -0.90(-8.68%) |
Apr 14, 2021 | 10.05 | 10.95 | 10.05 | 10.35 | 576,545 | +0.30(+2.99%) |
Apr 13, 2021 | 10.48 | 10.65 | 9.720 | 10.05 | 886,488 | -0.71(-6.57%) |
Apr 12, 2021 | 12.07 | 12.09 | 10.72 | 10.76 | 707,329 | -1.57(-12.72%) |
Apr 09, 2021 | 12.23 | 12.60 | 12.08 | 12.32 | 297,846 | -0.36(-2.84%) |
Apr 08, 2021 | 12.24 | 13.04 | 12.02 | 12.68 | 410,958 | +0.38(+3.12%) |
Apr 07, 2021 | 13.05 | 13.20 | 12.00 | 12.30 | 597,120 | -0.90(-6.82%) |
Apr 06, 2021 | 13.35 | 13.50 | 12.75 | 13.20 | 623,576 | -0.19(-1.39%) |
Apr 05, 2021 | 14.10 | 14.35 | 13.20 | 13.39 | 677,788 | -0.85(-5.95%) |
Apr 01, 2021 | 15.60 | 15.75 | 13.99 | 14.23 | 899,953 | -0.77(-5.11%) |
Mar 31, 2021 | 14.70 | 15.00 | 14.25 | 15.00 | 429,879 | +0.30(+2.03%) |
Mar 30, 2021 | 13.99 | 14.85 | 13.65 | 14.70 | 442,728 | +0.30(+2.09%) |
Mar 29, 2021 | 14.55 | 14.85 | 13.95 | 14.40 | 480,274 | -0.75(-4.95%) |
Mar 26, 2021 | 15.45 | 15.60 | 14.25 | 15.15 | 705,780 | -0.30(-1.94%) |
Mar 25, 2021 | 13.65 | 15.90 | 13.35 | 15.45 | 848,398 | +1.52(+10.90%) |
Mar 24, 2021 | 16.05 | 16.45 | 13.65 | 13.93 | 1,133,066 | -2.57(-15.56%) |
Mar 23, 2021 | 17.10 | 17.25 | 15.90 | 16.50 | 876,550 | -1.20(-6.78%) |
Mar 22, 2021 | 18.00 | 18.30 | 17.40 | 17.70 | 757,978 | -1.05(-5.60%) |
Mar 19, 2021 | 17.25 | 19.20 | 16.88 | 18.75 | 2,284,233 | +1.95(+11.61%) |
Mar 18, 2021 | 18.45 | 18.75 | 16.80 | 16.80 | 1,271,624 | -1.65(-8.94%) |
Mar 17, 2021 | 18.00 | 19.65 | 16.95 | 18.45 | 3,649,206 | +2.40(+14.95%) |
Mar 16, 2021 | 16.65 | 16.80 | 15.60 | 16.05 | 1,107,237 | -0.75(-4.46%) |
Mar 15, 2021 | 16.80 | 17.25 | 16.20 | 16.80 | 909,022 | +0.15(+0.90%) |
Mar 12, 2021 | 15.90 | 18.00 | 15.75 | 16.65 | 1,096,973 | -0.30(-1.77%) |
Mar 11, 2021 | 16.20 | 17.40 | 15.60 | 16.95 | 1,448,155 | +0.30(+1.80%) |
Mar 10, 2021 | 16.80 | 17.55 | 15.30 | 16.65 | 2,461,415 | -0.30(-1.77%) |
Mar 09, 2021 | 15.00 | 17.25 | 15.00 | 16.95 | 1,534,588 | +2.03(+13.61%) |
Mar 08, 2021 | 14.70 | 15.90 | 14.01 | 14.92 | 1,128,674 | -0.38(-2.49%) |
Mar 05, 2021 | 14.85 | 15.45 | 11.54 | 15.30 | 2,829,100 | +1.25(+8.87%) |
Mar 04, 2021 | 18.15 | 18.90 | 13.20 | 14.05 | 4,783,955 | -3.20(-18.53%) |
Mar 03, 2021 | 17.25 | 18.45 | 16.20 | 17.25 | 2,150,940 | -0.75(-4.17%) |
Mar 02, 2021 | 19.80 | 19.95 | 17.55 | 18.00 | 1,453,952 | -1.35(-6.98%) |