Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.48 | 10.57 | 10.12 | 10.18 | 409,757 | -0.22(-2.12%) |
May 27, 2021 | 10.10 | 10.48 | 10.06 | 10.40 | 228,862 | +0.33(+3.28%) |
May 26, 2021 | 9.890 | 10.15 | 9.806 | 10.07 | 226,759 | +0.19(+1.92%) |
May 25, 2021 | 10.11 | 10.30 | 9.850 | 9.880 | 323,431 | -0.20(-1.98%) |
May 24, 2021 | 10.01 | 10.22 | 9.880 | 10.08 | 251,277 | +0.13(+1.31%) |
May 21, 2021 | 10.06 | 10.16 | 9.770 | 9.950 | 241,371 | -0.01(-0.10%) |
May 20, 2021 | 9.850 | 9.990 | 9.680 | 9.960 | 307,743 | +0.26(+2.68%) |
May 19, 2021 | 9.300 | 9.720 | 9.050 | 9.700 | 370,134 | +0.28(+2.97%) |
May 18, 2021 | 9.950 | 10.20 | 9.370 | 9.420 | 775,266 | -0.10(-1.05%) |
May 17, 2021 | 9.700 | 9.710 | 9.130 | 9.520 | 760,342 | +0.57(+6.37%) |
May 14, 2021 | 8.850 | 9.099 | 8.810 | 8.950 | 254,349 | +0.23(+2.64%) |
May 13, 2021 | 8.920 | 9.170 | 8.451 | 8.720 | 358,620 | +0.01(+0.11%) |
May 12, 2021 | 9.150 | 9.320 | 8.680 | 8.710 | 481,219 | -0.66(-7.04%) |
May 11, 2021 | 8.670 | 9.410 | 8.470 | 9.370 | 455,726 | +0.39(+4.34%) |
May 10, 2021 | 9.560 | 9.670 | 8.960 | 8.980 | 495,756 | -0.68(-7.04%) |
May 07, 2021 | 9.590 | 9.830 | 9.340 | 9.660 | 345,214 | +0.15(+1.58%) |
May 06, 2021 | 9.570 | 9.650 | 9.200 | 9.510 | 486,716 | -0.09(-0.94%) |
May 05, 2021 | 9.660 | 9.948 | 9.400 | 9.600 | 508,005 | +0.03(+0.31%) |
May 04, 2021 | 9.660 | 9.700 | 9.220 | 9.570 | 618,065 | -0.30(-3.04%) |
May 03, 2021 | 9.990 | 10.05 | 9.720 | 9.870 | 411,279 | +0.01(+0.10%) |
Apr 30, 2021 | 10.25 | 10.53 | 9.830 | 9.860 | 701,300 | -0.69(-6.54%) |
Apr 29, 2021 | 11.86 | 11.86 | 10.38 | 10.55 | 906,916 | -0.87(-7.62%) |
Apr 28, 2021 | 11.45 | 11.74 | 11.26 | 11.42 | 332,892 | -0.08(-0.70%) |
Apr 27, 2021 | 11.61 | 11.63 | 11.21 | 11.50 | 266,949 | +0.02(+0.17%) |
Apr 26, 2021 | 11.14 | 11.70 | 11.10 | 11.48 | 378,433 | +0.40(+3.61%) |
Apr 23, 2021 | 10.64 | 11.14 | 10.63 | 11.08 | 276,100 | +0.51(+4.82%) |
Apr 22, 2021 | 10.63 | 10.93 | 10.44 | 10.57 | 298,422 | -0.01(-0.09%) |
Apr 21, 2021 | 10.02 | 10.65 | 9.780 | 10.58 | 498,297 | +0.46(+4.55%) |
Apr 20, 2021 | 10.63 | 10.85 | 10.01 | 10.12 | 597,087 | -0.62(-5.77%) |
Apr 19, 2021 | 10.85 | 11.10 | 10.53 | 10.74 | 322,764 | -0.20(-1.78%) |
Apr 16, 2021 | 11.29 | 11.30 | 10.90 | 10.94 | 225,800 | -0.34(-3.06%) |
Apr 15, 2021 | 11.48 | 11.48 | 11.01 | 11.28 | 238,283 | +0.03(+0.27%) |
Apr 14, 2021 | 11.16 | 11.56 | 11.05 | 11.25 | 334,931 | +0.14(+1.26%) |
Apr 13, 2021 | 11.21 | 11.34 | 10.73 | 11.11 | 392,903 | -0.07(-0.63%) |
Apr 12, 2021 | 12.34 | 12.38 | 11.02 | 11.18 | 698,457 | -1.23(-9.91%) |
Apr 09, 2021 | 12.30 | 12.46 | 11.91 | 12.41 | 469,000 | +0.06(+0.49%) |
Apr 08, 2021 | 11.65 | 12.36 | 11.65 | 12.35 | 258,671 | +0.70(+6.01%) |
Apr 07, 2021 | 12.19 | 12.20 | 11.65 | 11.65 | 374,475 | -0.51(-4.19%) |
Apr 06, 2021 | 12.47 | 12.47 | 12.02 | 12.16 | 252,369 | -0.16(-1.30%) |
Apr 05, 2021 | 12.53 | 12.56 | 12.07 | 12.32 | 302,552 | +0.01(+0.08%) |
Apr 01, 2021 | 11.97 | 12.45 | 11.75 | 12.31 | 341,800 | +0.65(+5.57%) |
Mar 31, 2021 | 11.28 | 11.77 | 11.24 | 11.66 | 577,598 | +0.59(+5.33%) |
Mar 30, 2021 | 10.58 | 11.19 | 10.41 | 11.07 | 390,861 | +0.35(+3.26%) |
Mar 29, 2021 | 11.32 | 11.60 | 10.61 | 10.72 | 476,380 | -0.64(-5.63%) |
Mar 26, 2021 | 11.37 | 11.46 | 10.83 | 11.36 | 332,200 | +0.13(+1.16%) |
Mar 25, 2021 | 10.92 | 11.35 | 10.64 | 11.23 | 457,639 | +0.01(+0.09%) |
Mar 24, 2021 | 12.11 | 12.58 | 11.19 | 11.22 | 582,695 | -0.72(-6.03%) |
Mar 23, 2021 | 13.04 | 13.05 | 11.84 | 11.94 | 525,786 | -1.19(-9.06%) |
Mar 22, 2021 | 13.48 | 13.62 | 12.94 | 13.13 | 355,996 | +0.02(+0.15%) |
Mar 19, 2021 | 12.60 | 13.20 | 12.34 | 13.11 | 911,900 | +0.42(+3.31%) |
Mar 18, 2021 | 13.38 | 13.51 | 12.61 | 12.69 | 468,878 | -0.89(-6.55%) |
Mar 17, 2021 | 13.36 | 13.75 | 12.80 | 13.58 | 518,180 | +0.03(+0.22%) |
Mar 16, 2021 | 14.11 | 14.11 | 13.26 | 13.55 | 545,115 | -0.46(-3.28%) |
Mar 15, 2021 | 13.87 | 14.09 | 12.85 | 14.01 | 1,103,586 | +0.14(+1.01%) |
Mar 12, 2021 | 12.69 | 13.90 | 12.21 | 13.87 | 974,200 | +1.12(+8.83%) |
Mar 11, 2021 | 11.88 | 12.77 | 11.80 | 12.74 | 745,778 | +1.34(+11.80%) |
Mar 10, 2021 | 11.95 | 12.29 | 11.31 | 11.40 | 688,358 | -0.08(-0.70%) |
Mar 09, 2021 | 10.93 | 11.67 | 10.85 | 11.48 | 571,410 | +0.80(+7.49%) |
Mar 08, 2021 | 11.46 | 11.47 | 10.56 | 10.68 | 544,539 | -0.61(-5.40%) |
Mar 05, 2021 | 11.80 | 11.85 | 10.11 | 11.29 | 877,400 | -0.28(-2.42%) |
Mar 04, 2021 | 12.62 | 12.78 | 11.16 | 11.57 | 828,780 | -1.20(-9.40%) |
Mar 03, 2021 | 13.19 | 13.60 | 12.65 | 12.77 | 461,974 | -0.33(-2.52%) |
Mar 02, 2021 | 13.86 | 13.97 | 13.10 | 13.10 | 404,385 | -0.68(-4.93%) |