Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.000 | 9.145 | 8.900 | 8.930 | 71,582 | -0.07(-0.78%) |
May 27, 2021 | 9.260 | 9.280 | 8.950 | 9.000 | 60,793 | -0.19(-2.07%) |
May 26, 2021 | 9.170 | 9.380 | 8.890 | 9.190 | 161,049 | +0.07(+0.77%) |
May 25, 2021 | 9.310 | 9.470 | 9.050 | 9.120 | 59,704 | -0.15(-1.62%) |
May 24, 2021 | 10.02 | 10.02 | 9.210 | 9.270 | 91,267 | -0.36(-3.74%) |
May 21, 2021 | 9.900 | 10.03 | 9.600 | 9.630 | 36,580 | -0.24(-2.43%) |
May 20, 2021 | 9.710 | 10.00 | 9.550 | 9.870 | 96,367 | +0.11(+1.13%) |
May 19, 2021 | 10.03 | 10.03 | 9.540 | 9.760 | 58,135 | -0.13(-1.31%) |
May 18, 2021 | 10.00 | 10.09 | 9.850 | 9.890 | 113,454 | -0.12(-1.20%) |
May 17, 2021 | 9.850 | 10.37 | 9.830 | 10.01 | 104,880 | +0.17(+1.73%) |
May 14, 2021 | 9.990 | 10.09 | 9.780 | 9.840 | 87,278 | -0.05(-0.51%) |
May 13, 2021 | 10.62 | 10.66 | 9.820 | 9.890 | 53,006 | -0.51(-4.90%) |
May 12, 2021 | 10.46 | 10.72 | 10.26 | 10.40 | 34,216 | -0.04(-0.38%) |
May 11, 2021 | 9.820 | 10.62 | 9.610 | 10.44 | 37,028 | +0.43(+4.30%) |
May 10, 2021 | 10.53 | 10.53 | 10.00 | 10.01 | 34,057 | -0.47(-4.48%) |
May 07, 2021 | 9.805 | 10.77 | 9.805 | 10.48 | 31,832 | -0.10(-0.95%) |
May 06, 2021 | 10.07 | 10.60 | 9.600 | 10.58 | 86,209 | +0.51(+5.06%) |
May 05, 2021 | 10.25 | 10.45 | 9.960 | 10.07 | 44,886 | -0.21(-2.04%) |
May 04, 2021 | 11.20 | 11.20 | 10.15 | 10.28 | 74,068 | -1.09(-9.59%) |
May 03, 2021 | 11.22 | 11.46 | 11.07 | 11.37 | 63,670 | +0.12(+1.07%) |
Apr 30, 2021 | 11.07 | 11.34 | 11.03 | 11.25 | 69,700 | +0.02(+0.18%) |
Apr 29, 2021 | 11.40 | 11.85 | 11.05 | 11.23 | 71,983 | -0.30(-2.60%) |
Apr 28, 2021 | 11.53 | 11.74 | 11.30 | 11.53 | 74,694 | -0.13(-1.11%) |
Apr 27, 2021 | 11.69 | 11.74 | 11.33 | 11.66 | 74,514 | +0.03(+0.26%) |
Apr 26, 2021 | 11.74 | 11.97 | 11.61 | 11.63 | 55,648 | +0.18(+1.57%) |
Apr 23, 2021 | 11.60 | 11.93 | 11.27 | 11.45 | 48,900 | -0.16(-1.38%) |
Apr 22, 2021 | 11.45 | 12.00 | 11.35 | 11.61 | 304,933 | +0.09(+0.78%) |
Apr 21, 2021 | 11.49 | 11.80 | 11.17 | 11.52 | 44,791 | -0.12(-1.03%) |
Apr 20, 2021 | 11.25 | 11.65 | 10.94 | 11.64 | 70,477 | +0.30(+2.65%) |
Apr 19, 2021 | 11.47 | 11.47 | 10.87 | 11.34 | 80,874 | -0.19(-1.65%) |
Apr 16, 2021 | 12.03 | 12.03 | 11.31 | 11.53 | 29,800 | -0.39(-3.27%) |
Apr 15, 2021 | 12.01 | 12.05 | 11.66 | 11.92 | 31,842 | -0.05(-0.42%) |
Apr 14, 2021 | 11.44 | 12.46 | 11.05 | 11.97 | 105,900 | +0.46(+4.00%) |
Apr 13, 2021 | 11.53 | 11.55 | 11.08 | 11.51 | 87,825 | +0.00(+0.00%) |
Apr 12, 2021 | 11.76 | 11.76 | 11.40 | 11.51 | 48,262 | -0.36(-3.03%) |
Apr 09, 2021 | 11.86 | 12.08 | 11.59 | 11.87 | 55,800 | -0.05(-0.42%) |
Apr 08, 2021 | 11.86 | 12.06 | 11.59 | 11.92 | 42,607 | +0.53(+4.65%) |
Apr 07, 2021 | 11.50 | 12.17 | 11.21 | 11.39 | 218,980 | -0.11(-0.96%) |
Apr 06, 2021 | 11.97 | 11.97 | 11.41 | 11.50 | 100,906 | -0.35(-2.95%) |
Apr 05, 2021 | 12.15 | 12.24 | 11.58 | 11.85 | 81,399 | -0.15(-1.25%) |
Apr 01, 2021 | 11.96 | 12.28 | 11.79 | 12.00 | 81,100 | +0.22(+1.87%) |
Mar 31, 2021 | 11.44 | 12.09 | 11.25 | 11.78 | 123,756 | +0.35(+3.06%) |
Mar 30, 2021 | 11.09 | 11.49 | 10.54 | 11.43 | 39,397 | +0.49(+4.48%) |
Mar 29, 2021 | 11.27 | 11.47 | 10.62 | 10.94 | 127,411 | -0.36(-3.19%) |
Mar 26, 2021 | 11.42 | 11.64 | 11.18 | 11.30 | 102,100 | -0.21(-1.82%) |
Mar 25, 2021 | 11.44 | 11.80 | 10.91 | 11.51 | 99,589 | +0.01(+0.09%) |
Mar 24, 2021 | 11.84 | 11.84 | 11.30 | 11.50 | 108,394 | -0.16(-1.37%) |
Mar 23, 2021 | 12.55 | 12.89 | 11.54 | 11.66 | 111,048 | -0.32(-2.67%) |
Mar 22, 2021 | 12.06 | 12.32 | 11.73 | 11.98 | 162,628 | +0.62(+5.46%) |
Mar 19, 2021 | 11.59 | 12.16 | 11.32 | 11.36 | 360,900 | -0.22(-1.90%) |
Mar 18, 2021 | 12.46 | 13.00 | 11.55 | 11.58 | 123,457 | -0.96(-7.66%) |
Mar 17, 2021 | 12.31 | 12.71 | 11.91 | 12.54 | 100,538 | +0.40(+3.29%) |
Mar 16, 2021 | 12.06 | 13.07 | 11.90 | 12.14 | 96,650 | +0.17(+1.42%) |
Mar 15, 2021 | 12.04 | 12.57 | 11.80 | 11.97 | 82,998 | -0.25(-2.05%) |
Mar 12, 2021 | 12.49 | 12.78 | 12.02 | 12.22 | 59,200 | -0.38(-3.02%) |
Mar 11, 2021 | 12.04 | 12.75 | 12.04 | 12.60 | 72,034 | +0.64(+5.35%) |
Mar 10, 2021 | 12.23 | 12.57 | 11.69 | 11.96 | 76,843 | -0.09(-0.75%) |
Mar 09, 2021 | 12.02 | 13.17 | 12.01 | 12.05 | 129,959 | +0.19(+1.60%) |
Mar 08, 2021 | 12.00 | 12.94 | 11.73 | 11.86 | 84,582 | -0.15(-1.25%) |
Mar 05, 2021 | 12.96 | 13.17 | 11.82 | 12.01 | 107,500 | -0.49(-3.92%) |
Mar 04, 2021 | 13.14 | 14.34 | 11.85 | 12.50 | 210,686 | -2.09(-14.32%) |
Mar 03, 2021 | 14.34 | 14.96 | 13.69 | 14.59 | 110,724 | +0.60(+4.29%) |
Mar 02, 2021 | 13.92 | 14.69 | 13.54 | 13.99 | 118,090 | +0.92(+7.04%) |