Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.550 | 9.550 | 9.200 | 9.450 | 6,185 | -0.07(-0.74%) |
May 28, 2021 | 9.840 | 9.840 | 9.250 | 9.520 | 10,156 | -0.29(-2.96%) |
May 27, 2021 | 9.620 | 10.10 | 9.580 | 9.810 | 9,814 | +0.15(+1.55%) |
May 26, 2021 | 9.570 | 9.910 | 9.570 | 9.660 | 23,975 | +0.10(+1.05%) |
May 25, 2021 | 9.740 | 9.950 | 9.500 | 9.560 | 17,264 | -0.59(-5.81%) |
May 21, 2021 | 10.15 | 10.15 | 10.15 | 0 | +0.56(+5.84%) | |
May 20, 2021 | 9.150 | 9.900 | 9.150 | 9.590 | 17,615 | +0.59(+6.56%) |
May 19, 2021 | 8.970 | 9.150 | 8.700 | 9.000 | 25,713 | -0.04(-0.44%) |
May 18, 2021 | 9.140 | 9.350 | 9.030 | 9.040 | 5,340 | -0.05(-0.55%) |
May 17, 2021 | 9.320 | 9.510 | 9.030 | 9.090 | 22,685 | -0.41(-4.32%) |
May 14, 2021 | 9.180 | 10.28 | 9.180 | 9.500 | 34,196 | +0.40(+4.40%) |
May 13, 2021 | 8.530 | 9.510 | 8.500 | 9.100 | 42,095 | +0.92(+11.25%) |
May 12, 2021 | 8.680 | 8.740 | 8.180 | 8.180 | 40,211 | -0.51(-5.87%) |
May 11, 2021 | 8.410 | 9.000 | 8.230 | 8.690 | 43,081 | +0.12(+1.40%) |
May 10, 2021 | 9.440 | 9.440 | 8.410 | 8.570 | 90,120 | -0.85(-9.02%) |
May 07, 2021 | 9.300 | 9.650 | 9.270 | 9.420 | 44,974 | +0.24(+2.61%) |
May 06, 2021 | 10.15 | 10.35 | 8.950 | 9.180 | 109,477 | -0.93(-9.20%) |
May 05, 2021 | 10.70 | 10.71 | 9.940 | 10.11 | 52,608 | -0.59(-5.51%) |
May 04, 2021 | 11.26 | 11.30 | 10.15 | 10.70 | 95,167 | -0.66(-5.81%) |
May 03, 2021 | 11.90 | 11.90 | 11.32 | 11.36 | 28,900 | -0.77(-6.35%) |
Apr 30, 2021 | 12.72 | 12.72 | 11.90 | 12.13 | 19,960 | -0.39(-3.12%) |
Apr 29, 2021 | 12.00 | 12.75 | 11.95 | 12.52 | 31,685 | +0.67(+5.65%) |
Apr 28, 2021 | 11.60 | 11.98 | 11.45 | 11.85 | 27,788 | +0.11(+0.94%) |
Apr 27, 2021 | 11.71 | 11.80 | 11.55 | 11.74 | 16,286 | +0.00(+0.00%) |
Apr 26, 2021 | 12.08 | 12.08 | 11.61 | 11.74 | 10,418 | -0.14(-1.18%) |
Apr 23, 2021 | 12.43 | 12.43 | 11.82 | 11.88 | 20,696 | -0.67(-5.34%) |
Apr 22, 2021 | 12.25 | 12.70 | 12.17 | 12.55 | 40,405 | +0.31(+2.53%) |
Apr 21, 2021 | 11.50 | 12.45 | 11.42 | 12.24 | 18,497 | +0.61(+5.25%) |
Apr 20, 2021 | 12.23 | 12.27 | 11.15 | 11.63 | 43,141 | -0.58(-4.75%) |
Apr 19, 2021 | 13.35 | 13.35 | 12.21 | 12.21 | 23,254 | -0.47(-3.71%) |
Apr 16, 2021 | 12.89 | 12.89 | 11.73 | 12.68 | 39,763 | +0.47(+3.85%) |
Apr 15, 2021 | 13.63 | 14.34 | 12.21 | 12.21 | 42,171 | -1.37(-10.09%) |
Apr 14, 2021 | 14.84 | 14.85 | 13.58 | 13.58 | 25,817 | -1.07(-7.30%) |
Apr 13, 2021 | 14.26 | 15.39 | 14.25 | 14.65 | 41,075 | -0.64(-4.19%) |
Apr 12, 2021 | 15.50 | 16.00 | 14.52 | 15.29 | 28,511 | -0.12(-0.78%) |
Apr 09, 2021 | 15.42 | 15.56 | 15.05 | 15.41 | 16,483 | -0.76(-4.70%) |
Apr 08, 2021 | 16.00 | 16.35 | 15.00 | 16.17 | 23,970 | +1.05(+6.94%) |
Apr 07, 2021 | 15.92 | 17.15 | 14.52 | 15.12 | 50,252 | -0.45(-2.89%) |
Apr 06, 2021 | 16.45 | 16.45 | 15.19 | 15.57 | 38,438 | -0.63(-3.89%) |
Apr 05, 2021 | 13.22 | 17.00 | 13.09 | 16.20 | 118,795 | +3.19(+24.52%) |
Apr 01, 2021 | 13.01 | 13.01 | 13.01 | 0 | +0.78(+6.38%) | |
Mar 31, 2021 | 11.00 | 13.07 | 11.00 | 12.23 | 40,180 | +1.24(+11.28%) |
Mar 30, 2021 | 11.76 | 11.76 | 10.76 | 10.99 | 30,826 | -0.34(-3.00%) |
Mar 29, 2021 | 11.97 | 12.30 | 11.33 | 11.33 | 43,494 | -0.90(-7.36%) |
Mar 26, 2021 | 12.44 | 12.77 | 11.72 | 12.23 | 20,480 | -0.16(-1.29%) |
Mar 25, 2021 | 13.18 | 13.25 | 12.25 | 12.39 | 27,469 | -0.13(-1.04%) |
Mar 24, 2021 | 13.09 | 13.11 | 12.42 | 12.52 | 29,229 | -0.59(-4.50%) |
Mar 23, 2021 | 13.98 | 14.24 | 12.85 | 13.11 | 72,361 | -0.58(-4.24%) |
Mar 22, 2021 | 12.23 | 14.11 | 12.23 | 13.69 | 120,571 | +0.99(+7.80%) |
Mar 19, 2021 | 12.61 | 13.24 | 11.59 | 12.70 | 149,982 | +0.07(+0.55%) |
Mar 18, 2021 | 13.54 | 13.54 | 12.61 | 12.63 | 138,286 | -0.79(-5.89%) |
Mar 17, 2021 | 13.84 | 13.90 | 13.42 | 13.42 | 18,157 | -0.49(-3.52%) |
Mar 16, 2021 | 14.38 | 14.43 | 13.52 | 13.91 | 77,305 | -0.46(-3.20%) |
Mar 15, 2021 | 14.59 | 14.59 | 13.86 | 14.37 | 21,219 | -0.16(-1.10%) |
Mar 12, 2021 | 14.49 | 14.53 | 13.46 | 14.53 | 41,455 | -0.22(-1.49%) |
Mar 11, 2021 | 14.02 | 15.19 | 14.02 | 14.75 | 16,962 | -0.44(-2.90%) |
Mar 10, 2021 | 15.07 | 15.20 | 14.78 | 15.19 | 32,298 | +0.29(+1.95%) |
Mar 09, 2021 | 15.00 | 15.44 | 14.42 | 14.90 | 137,334 | +0.25(+1.71%) |
Mar 08, 2021 | 14.70 | 15.65 | 14.47 | 14.65 | 21,784 | -0.06(-0.41%) |
Mar 05, 2021 | 15.00 | 15.62 | 12.78 | 14.71 | 156,681 | -0.32(-2.13%) |
Mar 04, 2021 | 16.51 | 16.51 | 14.75 | 15.03 | 66,087 | -1.47(-8.91%) |
Mar 03, 2021 | 17.28 | 17.36 | 16.40 | 16.50 | 22,432 | -0.78(-4.51%) |
Mar 02, 2021 | 16.95 | 18.03 | 16.82 | 17.28 | 38,143 | +0.57(+3.41%) |