Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.000 | 8.640 | 7.926 | 8.010 | 284,838 | +0.07(+0.88%) |
May 27, 2021 | 7.810 | 8.200 | 7.420 | 7.940 | 298,637 | +0.24(+3.12%) |
May 26, 2021 | 7.400 | 7.770 | 7.370 | 7.700 | 445,053 | +0.39(+5.34%) |
May 25, 2021 | 7.280 | 7.840 | 7.240 | 7.310 | 1,903,912 | -1.33(-15.39%) |
May 24, 2021 | 9.300 | 9.350 | 8.396 | 8.640 | 188,423 | -0.52(-5.68%) |
May 21, 2021 | 9.250 | 9.437 | 9.160 | 9.160 | 45,274 | -0.13(-1.40%) |
May 20, 2021 | 9.950 | 10.05 | 9.130 | 9.290 | 83,108 | -0.53(-5.40%) |
May 19, 2021 | 9.960 | 10.05 | 9.600 | 9.820 | 38,092 | -0.20(-2.00%) |
May 18, 2021 | 9.490 | 10.40 | 9.480 | 10.02 | 40,777 | +0.63(+6.71%) |
May 17, 2021 | 9.380 | 9.670 | 9.130 | 9.390 | 35,107 | -0.02(-0.21%) |
May 14, 2021 | 9.290 | 10.04 | 9.290 | 9.410 | 96,026 | +0.41(+4.56%) |
May 13, 2021 | 9.700 | 10.07 | 8.710 | 9.000 | 68,516 | -0.70(-7.22%) |
May 12, 2021 | 9.990 | 10.19 | 9.500 | 9.700 | 44,604 | -0.20(-2.02%) |
May 11, 2021 | 9.560 | 9.960 | 9.350 | 9.900 | 47,321 | +0.16(+1.64%) |
May 10, 2021 | 10.08 | 10.29 | 9.700 | 9.740 | 38,322 | -0.34(-3.37%) |
May 07, 2021 | 9.880 | 10.24 | 9.770 | 10.08 | 48,938 | +0.31(+3.17%) |
May 06, 2021 | 9.770 | 9.990 | 9.540 | 9.770 | 61,308 | -0.09(-0.91%) |
May 05, 2021 | 10.27 | 10.27 | 9.830 | 9.860 | 28,794 | -0.43(-4.18%) |
May 04, 2021 | 10.54 | 10.54 | 10.10 | 10.29 | 36,831 | -0.24(-2.28%) |
May 03, 2021 | 11.02 | 11.05 | 10.20 | 10.53 | 50,562 | -0.26(-2.41%) |
Apr 30, 2021 | 11.00 | 11.16 | 10.79 | 10.79 | 18,400 | -0.27(-2.44%) |
Apr 29, 2021 | 11.21 | 11.26 | 10.83 | 11.06 | 49,508 | -0.08(-0.72%) |
Apr 28, 2021 | 11.19 | 11.35 | 11.02 | 11.14 | 56,986 | -0.16(-1.42%) |
Apr 27, 2021 | 11.55 | 11.75 | 11.19 | 11.30 | 49,908 | -0.20(-1.74%) |
Apr 26, 2021 | 10.97 | 11.57 | 10.78 | 11.50 | 46,393 | +0.54(+4.93%) |
Apr 23, 2021 | 10.87 | 11.24 | 10.54 | 10.96 | 76,600 | +0.13(+1.20%) |
Apr 22, 2021 | 10.15 | 11.23 | 10.15 | 10.83 | 104,453 | +0.68(+6.70%) |
Apr 21, 2021 | 9.670 | 10.36 | 9.470 | 10.15 | 44,274 | +0.45(+4.64%) |
Apr 20, 2021 | 10.10 | 10.29 | 9.387 | 9.700 | 47,409 | -0.39(-3.87%) |
Apr 19, 2021 | 9.790 | 10.34 | 9.508 | 10.09 | 103,797 | +0.16(+1.61%) |
Apr 16, 2021 | 10.35 | 10.49 | 9.640 | 9.930 | 134,900 | -0.30(-2.93%) |
Apr 15, 2021 | 10.09 | 10.63 | 10.05 | 10.23 | 61,415 | -0.26(-2.48%) |
Apr 14, 2021 | 10.83 | 11.37 | 10.29 | 10.49 | 111,902 | -0.23(-2.15%) |
Apr 13, 2021 | 11.09 | 11.28 | 10.63 | 10.72 | 75,263 | -0.36(-3.25%) |
Apr 12, 2021 | 11.34 | 11.44 | 10.76 | 11.08 | 39,272 | -0.32(-2.81%) |
Apr 09, 2021 | 11.21 | 11.72 | 11.21 | 11.40 | 39,800 | +0.15(+1.33%) |
Apr 08, 2021 | 11.33 | 11.52 | 11.00 | 11.25 | 24,179 | +0.04(+0.36%) |
Apr 07, 2021 | 11.26 | 11.67 | 11.05 | 11.21 | 43,570 | +0.05(+0.45%) |
Apr 06, 2021 | 11.28 | 11.46 | 10.95 | 11.16 | 56,687 | +0.03(+0.27%) |
Apr 05, 2021 | 11.74 | 11.74 | 10.94 | 11.13 | 44,412 | -0.42(-3.64%) |
Apr 01, 2021 | 11.70 | 11.78 | 11.35 | 11.55 | 30,200 | -0.03(-0.26%) |
Mar 31, 2021 | 10.87 | 11.67 | 10.87 | 11.58 | 68,639 | +0.73(+6.73%) |
Mar 30, 2021 | 11.23 | 11.23 | 10.63 | 10.85 | 61,447 | -0.35(-3.12%) |
Mar 29, 2021 | 11.70 | 11.81 | 11.07 | 11.20 | 43,282 | -0.64(-5.41%) |
Mar 26, 2021 | 12.16 | 12.35 | 11.61 | 11.84 | 29,500 | -0.13(-1.09%) |
Mar 25, 2021 | 12.05 | 12.30 | 11.50 | 11.97 | 48,804 | +0.16(+1.35%) |
Mar 24, 2021 | 12.14 | 12.47 | 11.81 | 11.81 | 71,349 | -0.39(-3.20%) |
Mar 23, 2021 | 12.58 | 12.58 | 11.80 | 12.20 | 106,035 | -0.44(-3.48%) |
Mar 22, 2021 | 12.33 | 12.64 | 12.08 | 12.64 | 85,363 | +0.35(+2.85%) |
Mar 19, 2021 | 12.54 | 12.88 | 12.15 | 12.29 | 114,300 | -0.43(-3.38%) |
Mar 18, 2021 | 12.08 | 12.95 | 12.01 | 12.72 | 201,334 | +0.26(+2.09%) |
Mar 17, 2021 | 11.45 | 12.47 | 11.35 | 12.46 | 107,241 | +0.77(+6.59%) |
Mar 16, 2021 | 12.18 | 12.37 | 11.35 | 11.69 | 81,759 | -0.41(-3.39%) |
Mar 15, 2021 | 12.42 | 12.87 | 11.51 | 12.10 | 147,000 | +0.45(+3.86%) |
Mar 12, 2021 | 11.42 | 11.77 | 11.22 | 11.65 | 223,400 | -0.45(-3.72%) |
Mar 11, 2021 | 11.92 | 12.60 | 11.92 | 12.10 | 106,903 | +0.36(+3.07%) |
Mar 10, 2021 | 11.67 | 12.19 | 11.55 | 11.74 | 70,785 | -0.03(-0.25%) |
Mar 09, 2021 | 11.78 | 12.18 | 11.51 | 11.77 | 81,952 | +0.01(+0.09%) |
Mar 08, 2021 | 10.62 | 11.76 | 10.40 | 11.76 | 182,559 | +1.17(+11.05%) |
Mar 05, 2021 | 10.55 | 10.82 | 9.180 | 10.59 | 235,800 | +0.15(+1.44%) |
Mar 04, 2021 | 11.18 | 11.50 | 10.15 | 10.44 | 168,120 | -1.01(-8.82%) |
Mar 03, 2021 | 11.25 | 11.59 | 10.59 | 11.45 | 238,721 | +0.20(+1.78%) |
Mar 02, 2021 | 11.55 | 11.65 | 11.17 | 11.25 | 136,511 | -0.37(-3.18%) |