Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.00 | 13.13 | 12.80 | 12.91 | 3,974,790 | -0.01(-0.08%) |
May 27, 2021 | 12.65 | 13.07 | 12.65 | 12.92 | 5,014,069 | +0.24(+1.89%) |
May 26, 2021 | 12.27 | 12.74 | 12.26 | 12.68 | 3,551,265 | +0.40(+3.26%) |
May 25, 2021 | 12.72 | 12.85 | 12.26 | 12.28 | 4,087,057 | -0.46(-3.61%) |
May 24, 2021 | 12.80 | 12.87 | 12.38 | 12.74 | 4,850,753 | -0.02(-0.16%) |
May 21, 2021 | 13.00 | 13.20 | 12.73 | 12.76 | 5,420,263 | +0.04(+0.31%) |
May 20, 2021 | 12.96 | 13.19 | 12.40 | 12.72 | 6,065,463 | -0.20(-1.55%) |
May 19, 2021 | 12.37 | 12.99 | 12.22 | 12.92 | 10,377,869 | +0.40(+3.19%) |
May 18, 2021 | 12.50 | 12.81 | 12.24 | 12.52 | 7,642,324 | -0.15(-1.18%) |
May 17, 2021 | 11.95 | 12.68 | 11.82 | 12.67 | 9,289,916 | +0.83(+7.01%) |
May 14, 2021 | 11.03 | 11.91 | 10.98 | 11.84 | 7,897,324 | +1.02(+9.43%) |
May 13, 2021 | 10.95 | 11.21 | 10.59 | 10.82 | 8,401,495 | -0.31(-2.79%) |
May 12, 2021 | 11.58 | 11.79 | 11.07 | 11.13 | 10,222,789 | -0.34(-2.96%) |
May 11, 2021 | 10.91 | 11.64 | 10.85 | 11.47 | 11,156,849 | +0.46(+4.18%) |
May 10, 2021 | 10.99 | 11.40 | 10.76 | 11.01 | 10,596,555 | +0.20(+1.85%) |
May 07, 2021 | 10.35 | 10.83 | 10.22 | 10.81 | 7,203,716 | +0.33(+3.15%) |
May 06, 2021 | 10.45 | 10.50 | 10.09 | 10.48 | 6,402,638 | +0.07(+0.67%) |
May 05, 2021 | 10.41 | 10.62 | 10.08 | 10.41 | 6,669,371 | +0.10(+0.97%) |
May 04, 2021 | 9.820 | 10.36 | 9.500 | 10.31 | 8,491,563 | +0.52(+5.31%) |
May 03, 2021 | 9.100 | 9.850 | 9.040 | 9.790 | 8,287,836 | +0.77(+8.54%) |
Apr 30, 2021 | 9.050 | 9.590 | 8.810 | 9.020 | 9,108,100 | -0.23(-2.49%) |
Apr 29, 2021 | 10.42 | 10.46 | 9.180 | 9.250 | 12,362,245 | -0.92(-9.05%) |
Apr 28, 2021 | 9.950 | 10.38 | 9.790 | 10.17 | 7,846,585 | +0.29(+2.94%) |
Apr 27, 2021 | 9.560 | 9.900 | 9.520 | 9.880 | 5,568,603 | +0.38(+4.00%) |
Apr 26, 2021 | 8.920 | 9.660 | 8.820 | 9.500 | 9,690,982 | +0.50(+5.56%) |
Apr 23, 2021 | 9.180 | 9.360 | 8.920 | 9.000 | 8,727,500 | -0.16(-1.75%) |
Apr 22, 2021 | 9.120 | 9.443 | 9.013 | 9.160 | 5,835,041 | +0.14(+1.55%) |
Apr 21, 2021 | 8.830 | 9.320 | 8.816 | 9.020 | 4,441,193 | +0.00(+0.00%) |
Apr 20, 2021 | 9.320 | 9.380 | 8.850 | 9.020 | 6,620,177 | -0.36(-3.84%) |
Apr 19, 2021 | 9.370 | 9.660 | 9.310 | 9.380 | 4,567,399 | +0.02(+0.21%) |
Apr 16, 2021 | 9.560 | 9.580 | 9.300 | 9.360 | 4,438,000 | -0.16(-1.68%) |
Apr 15, 2021 | 9.410 | 9.610 | 9.210 | 9.520 | 6,252,418 | +0.05(+0.53%) |
Apr 14, 2021 | 9.120 | 9.900 | 9.080 | 9.470 | 6,552,169 | +0.51(+5.69%) |
Apr 13, 2021 | 9.110 | 9.190 | 8.890 | 8.960 | 5,808,455 | -0.05(-0.55%) |
Apr 12, 2021 | 9.380 | 9.540 | 8.960 | 9.010 | 6,773,901 | -0.18(-1.96%) |
Apr 09, 2021 | 9.550 | 9.640 | 9.140 | 9.190 | 7,311,800 | -0.40(-4.17%) |
Apr 08, 2021 | 10.10 | 10.14 | 9.400 | 9.590 | 9,479,986 | -0.68(-6.62%) |
Apr 07, 2021 | 10.36 | 10.44 | 10.11 | 10.27 | 4,168,047 | -0.07(-0.68%) |
Apr 06, 2021 | 10.22 | 10.67 | 10.21 | 10.34 | 4,850,226 | +0.21(+2.07%) |
Apr 05, 2021 | 10.75 | 10.84 | 10.12 | 10.13 | 7,058,710 | -0.73(-6.72%) |
Apr 01, 2021 | 10.38 | 10.94 | 10.32 | 10.86 | 8,334,300 | +0.66(+6.47%) |
Mar 31, 2021 | 9.900 | 10.40 | 9.710 | 10.20 | 5,807,784 | +0.33(+3.34%) |
Mar 30, 2021 | 10.00 | 10.10 | 9.635 | 9.870 | 5,935,371 | -0.19(-1.89%) |
Mar 29, 2021 | 10.33 | 10.62 | 10.05 | 10.06 | 5,292,574 | -0.41(-3.92%) |
Mar 26, 2021 | 10.10 | 10.56 | 9.950 | 10.47 | 9,267,800 | +0.62(+6.29%) |
Mar 25, 2021 | 8.800 | 9.900 | 8.640 | 9.850 | 8,761,823 | +0.73(+8.00%) |
Mar 24, 2021 | 9.380 | 9.565 | 9.100 | 9.120 | 7,907,733 | -0.07(-0.76%) |
Mar 23, 2021 | 9.650 | 9.770 | 9.145 | 9.190 | 9,325,583 | -0.83(-8.28%) |
Mar 22, 2021 | 9.800 | 10.15 | 9.590 | 10.02 | 6,938,674 | +0.21(+2.14%) |
Mar 19, 2021 | 9.290 | 9.885 | 9.160 | 9.810 | 15,058,500 | +0.53(+5.71%) |
Mar 18, 2021 | 10.13 | 10.20 | 9.090 | 9.280 | 9,680,889 | -0.97(-9.46%) |
Mar 17, 2021 | 9.810 | 10.34 | 9.760 | 10.25 | 7,442,849 | +0.32(+3.22%) |
Mar 16, 2021 | 9.910 | 10.12 | 9.785 | 9.930 | 6,566,925 | -0.16(-1.59%) |
Mar 15, 2021 | 10.21 | 10.49 | 9.900 | 10.09 | 5,523,149 | -0.15(-1.46%) |
Mar 12, 2021 | 10.51 | 10.61 | 10.05 | 10.24 | 7,067,700 | -0.32(-3.03%) |
Mar 11, 2021 | 10.45 | 10.69 | 10.25 | 10.56 | 6,881,396 | +0.22(+2.13%) |
Mar 10, 2021 | 9.290 | 10.48 | 9.270 | 10.34 | 10,915,614 | +1.10(+11.90%) |
Mar 09, 2021 | 9.780 | 9.870 | 9.220 | 9.240 | 6,926,375 | -0.48(-4.94%) |
Mar 08, 2021 | 9.950 | 10.17 | 9.650 | 9.720 | 7,171,823 | -0.16(-1.62%) |
Mar 05, 2021 | 10.09 | 10.30 | 9.454 | 9.880 | 10,305,900 | +0.06(+0.61%) |
Mar 04, 2021 | 9.570 | 10.15 | 9.340 | 9.820 | 10,440,601 | +0.25(+2.61%) |
Mar 03, 2021 | 9.650 | 10.00 | 9.560 | 9.570 | 6,500,127 | +0.06(+0.63%) |
Mar 02, 2021 | 9.790 | 10.01 | 9.430 | 9.510 | 8,269,339 | -0.29(-2.96%) |