Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.770 | 9.990 | 9.585 | 9.610 | 676,339 | -0.12(-1.23%) |
May 27, 2021 | 9.580 | 9.820 | 9.515 | 9.730 | 550,626 | +0.14(+1.46%) |
May 26, 2021 | 9.420 | 9.700 | 9.350 | 9.590 | 536,676 | +0.25(+2.68%) |
May 25, 2021 | 9.620 | 9.710 | 9.340 | 9.340 | 1,007,728 | -0.25(-2.61%) |
May 24, 2021 | 9.690 | 9.810 | 9.515 | 9.590 | 786,763 | -0.06(-0.62%) |
May 21, 2021 | 9.820 | 9.930 | 9.640 | 9.650 | 398,073 | -0.09(-0.92%) |
May 20, 2021 | 9.630 | 9.810 | 9.511 | 9.740 | 385,467 | +0.12(+1.25%) |
May 19, 2021 | 9.560 | 9.630 | 9.440 | 9.620 | 342,972 | -0.03(-0.31%) |
May 18, 2021 | 9.463 | 9.765 | 9.410 | 9.650 | 669,286 | +0.21(+2.22%) |
May 17, 2021 | 9.500 | 9.640 | 9.362 | 9.440 | 543,096 | -0.07(-0.74%) |
May 14, 2021 | 9.330 | 9.530 | 9.330 | 9.510 | 399,011 | +0.18(+1.93%) |
May 13, 2021 | 9.330 | 9.470 | 9.030 | 9.330 | 618,114 | +0.05(+0.54%) |
May 12, 2021 | 9.450 | 9.790 | 9.255 | 9.280 | 898,960 | -0.27(-2.83%) |
May 11, 2021 | 9.390 | 9.790 | 9.310 | 9.550 | 685,118 | -0.18(-1.85%) |
May 10, 2021 | 9.900 | 9.960 | 9.460 | 9.730 | 1,046,257 | -0.13(-1.32%) |
May 07, 2021 | 9.630 | 10.10 | 9.600 | 9.860 | 1,410,676 | +0.13(+1.34%) |
May 06, 2021 | 9.160 | 9.790 | 8.580 | 9.730 | 1,927,917 | +0.71(+7.87%) |
May 05, 2021 | 9.290 | 9.410 | 8.950 | 9.020 | 797,784 | -0.25(-2.70%) |
May 04, 2021 | 9.320 | 9.320 | 9.100 | 9.270 | 635,902 | -0.10(-1.07%) |
May 03, 2021 | 9.270 | 9.480 | 9.050 | 9.370 | 1,113,051 | +0.22(+2.40%) |
Apr 30, 2021 | 9.030 | 9.180 | 8.950 | 9.150 | 1,064,100 | +0.02(+0.22%) |
Apr 29, 2021 | 9.510 | 9.520 | 9.060 | 9.130 | 1,046,252 | -0.36(-3.79%) |
Apr 28, 2021 | 9.500 | 9.590 | 9.450 | 9.490 | 935,382 | -0.05(-0.52%) |
Apr 27, 2021 | 9.720 | 9.820 | 9.530 | 9.540 | 664,097 | -0.21(-2.15%) |
Apr 26, 2021 | 9.490 | 9.890 | 9.330 | 9.750 | 864,973 | +0.35(+3.72%) |
Apr 23, 2021 | 9.800 | 9.810 | 9.371 | 9.400 | 1,126,400 | -0.44(-4.47%) |
Apr 22, 2021 | 9.860 | 9.976 | 9.605 | 9.840 | 923,964 | +0.05(+0.51%) |
Apr 21, 2021 | 9.370 | 9.880 | 9.360 | 9.790 | 1,201,912 | +0.37(+3.93%) |
Apr 20, 2021 | 9.480 | 9.550 | 9.260 | 9.420 | 1,159,846 | -0.08(-0.84%) |
Apr 19, 2021 | 10.08 | 10.10 | 9.480 | 9.500 | 1,544,847 | -0.51(-5.09%) |
Apr 16, 2021 | 10.04 | 10.10 | 9.700 | 10.01 | 821,200 | +0.00(+0.00%) |
Apr 15, 2021 | 10.33 | 10.50 | 9.995 | 10.01 | 640,096 | -0.25(-2.44%) |
Apr 14, 2021 | 10.27 | 10.49 | 10.18 | 10.26 | 604,568 | -0.06(-0.58%) |
Apr 13, 2021 | 10.00 | 10.42 | 10.00 | 10.32 | 847,569 | +0.27(+2.69%) |
Apr 12, 2021 | 10.35 | 10.39 | 9.940 | 10.05 | 1,019,530 | -0.37(-3.55%) |
Apr 09, 2021 | 10.47 | 10.61 | 10.35 | 10.42 | 645,700 | -0.03(-0.29%) |
Apr 08, 2021 | 10.41 | 10.53 | 10.20 | 10.45 | 762,282 | +0.00(+0.00%) |
Apr 07, 2021 | 11.00 | 11.19 | 10.39 | 10.45 | 1,633,114 | -0.62(-5.60%) |
Apr 06, 2021 | 11.16 | 11.31 | 10.95 | 11.07 | 1,033,011 | -0.12(-1.07%) |
Apr 05, 2021 | 11.80 | 11.80 | 11.17 | 11.19 | 1,177,638 | -0.49(-4.20%) |
Apr 01, 2021 | 11.78 | 11.98 | 11.62 | 11.68 | 804,000 | +0.01(+0.09%) |
Mar 31, 2021 | 11.25 | 11.95 | 11.25 | 11.67 | 1,566,633 | +0.56(+5.04%) |
Mar 30, 2021 | 11.06 | 11.33 | 10.62 | 11.11 | 1,015,317 | +0.13(+1.18%) |
Mar 29, 2021 | 10.97 | 11.18 | 10.75 | 10.98 | 722,168 | -0.03(-0.27%) |
Mar 26, 2021 | 10.38 | 11.03 | 10.38 | 11.01 | 1,112,300 | +0.69(+6.69%) |
Mar 25, 2021 | 10.39 | 10.59 | 10.16 | 10.32 | 886,629 | -0.26(-2.46%) |
Mar 24, 2021 | 11.21 | 11.34 | 10.57 | 10.58 | 659,839 | -0.70(-6.21%) |
Mar 23, 2021 | 11.35 | 11.51 | 11.15 | 11.28 | 625,417 | -0.18(-1.57%) |
Mar 22, 2021 | 11.31 | 11.60 | 11.14 | 11.46 | 654,189 | +0.12(+1.06%) |
Mar 19, 2021 | 11.27 | 11.36 | 10.90 | 11.34 | 1,305,000 | +0.48(+4.42%) |
Mar 18, 2021 | 10.94 | 11.34 | 10.80 | 10.86 | 596,918 | -0.21(-1.90%) |
Mar 17, 2021 | 11.06 | 11.20 | 10.76 | 11.07 | 753,174 | -0.19(-1.69%) |
Mar 16, 2021 | 11.42 | 11.54 | 11.06 | 11.26 | 1,004,836 | -0.11(-0.97%) |
Mar 15, 2021 | 11.50 | 11.62 | 11.21 | 11.37 | 764,069 | +0.10(+0.89%) |
Mar 12, 2021 | 10.83 | 11.31 | 10.50 | 11.27 | 1,426,300 | +0.34(+3.11%) |
Mar 11, 2021 | 10.47 | 10.98 | 10.32 | 10.93 | 1,390,191 | +0.87(+8.65%) |
Mar 10, 2021 | 10.32 | 10.72 | 9.500 | 10.06 | 3,170,287 | +0.06(+0.60%) |
Mar 09, 2021 | 9.820 | 10.38 | 9.820 | 10.00 | 1,526,520 | +0.47(+4.93%) |
Mar 08, 2021 | 10.31 | 10.31 | 9.530 | 9.530 | 1,940,295 | -0.77(-7.48%) |
Mar 05, 2021 | 10.74 | 10.74 | 9.970 | 10.30 | 1,847,400 | -0.45(-4.19%) |
Mar 04, 2021 | 11.08 | 11.08 | 10.52 | 10.75 | 1,299,822 | -0.38(-3.41%) |
Mar 03, 2021 | 11.10 | 11.42 | 10.81 | 11.13 | 1,909,855 | +0.05(+0.45%) |
Mar 02, 2021 | 11.00 | 11.53 | 10.50 | 11.08 | 2,485,140 | +0.02(+0.18%) |