Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.22 | 10.50 | 9.910 | 10.50 | 12,676 | +0.45(+4.48%) |
May 27, 2021 | 10.27 | 10.48 | 10.05 | 10.05 | 13,621 | -0.20(-1.95%) |
May 26, 2021 | 9.930 | 10.25 | 9.860 | 10.25 | 8,356 | +0.35(+3.54%) |
May 25, 2021 | 9.890 | 9.940 | 9.813 | 9.900 | 9,403 | -0.05(-0.50%) |
May 24, 2021 | 9.790 | 9.950 | 9.600 | 9.950 | 14,947 | +0.15(+1.53%) |
May 21, 2021 | 9.490 | 9.800 | 9.405 | 9.800 | 23,552 | +0.30(+3.16%) |
May 20, 2021 | 8.940 | 9.500 | 8.940 | 9.500 | 18,704 | +0.51(+5.67%) |
May 19, 2021 | 8.990 | 8.990 | 8.870 | 8.990 | 24,962 | -0.08(-0.88%) |
May 18, 2021 | 8.990 | 9.170 | 8.750 | 9.070 | 25,624 | +0.14(+1.57%) |
May 17, 2021 | 8.600 | 8.997 | 8.600 | 8.930 | 11,979 | +0.36(+4.20%) |
May 14, 2021 | 8.860 | 9.150 | 8.400 | 8.570 | 35,893 | -0.04(-0.46%) |
May 13, 2021 | 9.100 | 9.290 | 8.600 | 8.610 | 39,323 | -0.38(-4.23%) |
May 12, 2021 | 9.180 | 9.310 | 8.900 | 8.990 | 34,327 | -0.20(-2.18%) |
May 11, 2021 | 9.260 | 9.490 | 8.950 | 9.190 | 39,196 | -0.28(-2.96%) |
May 10, 2021 | 9.780 | 9.780 | 9.312 | 9.470 | 16,526 | -0.20(-2.07%) |
May 07, 2021 | 9.410 | 9.750 | 9.390 | 9.670 | 10,789 | +0.33(+3.53%) |
May 06, 2021 | 9.640 | 9.740 | 9.170 | 9.340 | 52,635 | -0.37(-3.81%) |
May 05, 2021 | 10.10 | 10.10 | 9.710 | 9.710 | 24,092 | -0.44(-4.33%) |
May 04, 2021 | 10.51 | 10.53 | 9.710 | 10.15 | 52,239 | -0.38(-3.61%) |
May 03, 2021 | 10.28 | 10.53 | 9.980 | 10.53 | 28,100 | +0.29(+2.83%) |
Apr 30, 2021 | 10.13 | 10.70 | 10.13 | 10.24 | 35,000 | +0.00(+0.00%) |
Apr 29, 2021 | 11.10 | 11.10 | 9.928 | 10.24 | 54,799 | -1.07(-9.46%) |
Apr 28, 2021 | 11.17 | 11.48 | 10.80 | 11.31 | 31,541 | +0.25(+2.26%) |
Apr 27, 2021 | 10.92 | 11.39 | 10.36 | 11.06 | 38,094 | +0.14(+1.28%) |
Apr 26, 2021 | 10.70 | 11.27 | 10.70 | 10.92 | 95,790 | +0.22(+2.06%) |
Apr 23, 2021 | 10.11 | 10.98 | 10.03 | 10.70 | 37,200 | +0.60(+5.94%) |
Apr 22, 2021 | 10.02 | 10.26 | 9.590 | 10.10 | 59,377 | +0.32(+3.27%) |
Apr 21, 2021 | 9.240 | 9.980 | 9.162 | 9.780 | 36,675 | +0.52(+5.62%) |
Apr 20, 2021 | 9.620 | 9.640 | 9.020 | 9.260 | 80,638 | -0.40(-4.14%) |
Apr 19, 2021 | 9.740 | 10.37 | 9.350 | 9.660 | 157,690 | -0.14(-1.43%) |
Apr 16, 2021 | 10.15 | 10.50 | 9.750 | 9.800 | 63,000 | -0.51(-4.95%) |
Apr 15, 2021 | 11.45 | 11.45 | 10.22 | 10.31 | 81,568 | -0.66(-6.02%) |
Apr 14, 2021 | 11.84 | 11.85 | 10.38 | 10.97 | 235,890 | +0.65(+6.30%) |
Apr 13, 2021 | 9.210 | 10.33 | 9.210 | 10.32 | 38,277 | +1.05(+11.33%) |
Apr 12, 2021 | 9.490 | 9.490 | 9.220 | 9.270 | 15,234 | -0.29(-3.03%) |
Apr 09, 2021 | 9.430 | 9.695 | 9.132 | 9.560 | 19,900 | +0.14(+1.49%) |
Apr 08, 2021 | 10.20 | 10.20 | 9.380 | 9.420 | 90,266 | -0.28(-2.89%) |
Apr 07, 2021 | 9.920 | 10.15 | 9.640 | 9.700 | 27,152 | -0.15(-1.52%) |
Apr 06, 2021 | 10.06 | 10.33 | 9.850 | 9.850 | 178,593 | -0.20(-1.99%) |
Apr 05, 2021 | 9.980 | 10.27 | 9.625 | 10.05 | 38,770 | +0.19(+1.93%) |
Apr 01, 2021 | 9.990 | 10.34 | 9.800 | 9.860 | 14,900 | +0.24(+2.49%) |
Mar 31, 2021 | 9.830 | 10.16 | 9.620 | 9.620 | 12,660 | -0.18(-1.84%) |
Mar 30, 2021 | 9.700 | 9.909 | 9.670 | 9.800 | 9,384 | +0.16(+1.66%) |
Mar 29, 2021 | 9.460 | 10.96 | 9.220 | 9.640 | 45,142 | -0.03(-0.31%) |
Mar 26, 2021 | 9.790 | 9.880 | 9.430 | 9.670 | 84,100 | -0.04(-0.41%) |
Mar 25, 2021 | 9.710 | 10.29 | 9.160 | 9.710 | 83,284 | +0.06(+0.62%) |
Mar 24, 2021 | 9.850 | 10.60 | 9.550 | 9.650 | 59,605 | +0.00(+0.00%) |
Mar 23, 2021 | 10.30 | 10.30 | 9.540 | 9.650 | 89,133 | -0.69(-6.67%) |
Mar 22, 2021 | 10.89 | 11.23 | 10.20 | 10.34 | 86,964 | -0.76(-6.85%) |
Mar 19, 2021 | 10.75 | 12.25 | 10.75 | 11.10 | 201,900 | +0.30(+2.78%) |
Mar 18, 2021 | 10.81 | 10.95 | 10.71 | 10.80 | 46,610 | -0.12(-1.10%) |
Mar 17, 2021 | 10.75 | 11.08 | 10.75 | 10.92 | 42,975 | +0.06(+0.55%) |
Mar 16, 2021 | 11.26 | 11.34 | 10.43 | 10.86 | 78,793 | -0.28(-2.51%) |
Mar 15, 2021 | 11.45 | 11.46 | 10.85 | 11.14 | 61,942 | -0.15(-1.33%) |
Mar 12, 2021 | 11.15 | 11.49 | 11.13 | 11.29 | 90,700 | -0.06(-0.53%) |
Mar 11, 2021 | 9.850 | 11.50 | 9.850 | 11.35 | 419,210 | +2.08(+22.44%) |
Mar 10, 2021 | 7.600 | 9.320 | 7.600 | 9.270 | 89,911 | +1.75(+23.27%) |
Mar 09, 2021 | 7.640 | 7.732 | 7.440 | 7.520 | 9,834 | -0.01(-0.13%) |
Mar 08, 2021 | 7.390 | 7.820 | 7.360 | 7.530 | 9,764 | +0.21(+2.87%) |
Mar 05, 2021 | 7.520 | 7.900 | 6.800 | 7.320 | 51,700 | -0.34(-4.44%) |
Mar 04, 2021 | 8.100 | 8.134 | 7.450 | 7.660 | 47,426 | -0.54(-6.59%) |
Mar 03, 2021 | 8.960 | 8.960 | 8.100 | 8.200 | 79,944 | -0.80(-8.89%) |
Mar 02, 2021 | 8.260 | 9.030 | 8.210 | 9.000 | 91,538 | +0.69(+8.30%) |