Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 9.880 | 9.880 | 9.650 | 9.780 | 312,364 | -0.04(-0.41%) |
May 28, 2021 | 9.770 | 9.850 | 9.530 | 9.820 | 618,947 | +0.25(+2.61%) |
May 27, 2021 | 9.430 | 9.650 | 9.390 | 9.570 | 719,983 | +0.08(+0.84%) |
May 26, 2021 | 9.380 | 9.680 | 9.370 | 9.490 | 1,158,803 | +0.11(+1.17%) |
May 25, 2021 | 9.650 | 9.720 | 9.370 | 9.380 | 738,091 | -0.46(-4.67%) |
May 21, 2021 | 9.840 | 9.840 | 9.840 | 0 | +0.44(+4.68%) | |
May 20, 2021 | 9.290 | 9.420 | 9.180 | 9.400 | 666,913 | +0.12(+1.29%) |
May 19, 2021 | 9.190 | 9.500 | 9.180 | 9.280 | 1,028,168 | -0.08(-0.85%) |
May 18, 2021 | 8.720 | 9.570 | 8.720 | 9.360 | 1,878,616 | +0.70(+8.08%) |
May 17, 2021 | 8.240 | 9.030 | 8.240 | 8.660 | 1,685,348 | +0.02(+0.23%) |
May 14, 2021 | 8.910 | 9.030 | 8.400 | 8.640 | 1,444,825 | -0.34(-3.79%) |
May 13, 2021 | 9.100 | 9.290 | 8.950 | 8.980 | 646,815 | -0.10(-1.10%) |
May 12, 2021 | 9.020 | 9.630 | 8.980 | 9.080 | 1,553,683 | -0.20(-2.16%) |
May 11, 2021 | 8.480 | 9.420 | 8.340 | 9.280 | 1,791,243 | +1.03(+12.48%) |
May 10, 2021 | 8.210 | 8.580 | 8.210 | 8.250 | 2,565,537 | -0.14(-1.67%) |
May 07, 2021 | 9.000 | 9.060 | 8.250 | 8.390 | 3,679,048 | -3.59(-29.97%) |
May 06, 2021 | 11.72 | 12.22 | 11.67 | 11.98 | 555,198 | +0.39(+3.36%) |
May 05, 2021 | 11.69 | 11.69 | 11.40 | 11.59 | 686,875 | -0.01(-0.09%) |
May 04, 2021 | 11.83 | 12.00 | 11.55 | 11.60 | 450,931 | -0.25(-2.11%) |
May 03, 2021 | 11.56 | 11.89 | 11.51 | 11.85 | 605,199 | +0.51(+4.50%) |
Apr 30, 2021 | 11.35 | 11.42 | 11.25 | 11.34 | 559,818 | -0.01(-0.09%) |
Apr 29, 2021 | 11.42 | 11.55 | 11.26 | 11.35 | 354,095 | -0.14(-1.22%) |
Apr 28, 2021 | 11.29 | 11.63 | 11.23 | 11.49 | 577,035 | +0.09(+0.79%) |
Apr 27, 2021 | 11.58 | 11.65 | 11.38 | 11.40 | 313,150 | -0.16(-1.38%) |
Apr 26, 2021 | 11.66 | 11.69 | 11.44 | 11.56 | 562,624 | -0.10(-0.86%) |
Apr 23, 2021 | 11.78 | 11.80 | 11.58 | 11.66 | 377,191 | -0.02(-0.17%) |
Apr 22, 2021 | 11.97 | 12.00 | 11.57 | 11.68 | 401,446 | -0.38(-3.15%) |
Apr 21, 2021 | 11.72 | 12.12 | 11.57 | 12.06 | 902,600 | +0.36(+3.08%) |
Apr 20, 2021 | 11.69 | 11.81 | 11.61 | 11.70 | 800,891 | +0.00(+0.00%) |
Apr 19, 2021 | 12.01 | 12.01 | 11.67 | 11.70 | 498,376 | -0.21(-1.76%) |
Apr 16, 2021 | 11.91 | 12.05 | 11.82 | 11.91 | 503,754 | +0.13(+1.10%) |
Apr 15, 2021 | 11.37 | 11.90 | 11.33 | 11.78 | 535,951 | +0.56(+4.99%) |
Apr 14, 2021 | 11.60 | 11.64 | 11.21 | 11.22 | 442,198 | -0.43(-3.69%) |
Apr 13, 2021 | 11.60 | 11.96 | 11.59 | 11.65 | 725,474 | +0.08(+0.69%) |
Apr 12, 2021 | 11.58 | 11.67 | 11.41 | 11.57 | 717,069 | -0.03(-0.26%) |
Apr 09, 2021 | 11.55 | 11.73 | 11.55 | 11.60 | 597,397 | -0.16(-1.36%) |
Apr 08, 2021 | 11.66 | 11.93 | 11.66 | 11.76 | 822,123 | +0.28(+2.44%) |
Apr 07, 2021 | 11.52 | 11.66 | 11.41 | 11.48 | 656,871 | -0.10(-0.86%) |
Apr 06, 2021 | 11.41 | 11.81 | 11.40 | 11.58 | 428,647 | +0.22(+1.94%) |
Apr 05, 2021 | 11.43 | 11.52 | 11.28 | 11.36 | 707,465 | -0.02(-0.18%) |
Apr 01, 2021 | 11.38 | 11.38 | 11.38 | 0 | +0.26(+2.34%) | |
Mar 31, 2021 | 10.87 | 11.27 | 10.81 | 11.12 | 712,741 | +0.32(+2.96%) |
Mar 30, 2021 | 10.87 | 11.07 | 10.75 | 10.80 | 459,475 | -0.35(-3.14%) |
Mar 29, 2021 | 11.00 | 11.18 | 10.90 | 11.15 | 558,695 | +0.06(+0.54%) |
Mar 26, 2021 | 10.77 | 11.15 | 10.77 | 11.09 | 632,732 | +0.30(+2.78%) |
Mar 25, 2021 | 10.71 | 10.89 | 10.65 | 10.79 | 682,126 | -0.14(-1.28%) |
Mar 24, 2021 | 10.94 | 11.04 | 10.85 | 10.93 | 637,602 | -0.04(-0.36%) |
Mar 23, 2021 | 11.27 | 11.33 | 10.84 | 10.97 | 614,717 | -0.34(-3.01%) |
Mar 22, 2021 | 11.63 | 11.80 | 11.27 | 11.31 | 987,141 | -0.46(-3.91%) |
Mar 19, 2021 | 12.20 | 12.43 | 11.68 | 11.77 | 2,894,989 | -0.70(-5.61%) |
Mar 18, 2021 | 13.37 | 13.37 | 12.45 | 12.47 | 1,322,263 | -1.12(-8.24%) |
Mar 17, 2021 | 12.93 | 13.64 | 12.92 | 13.59 | 954,798 | +0.59(+4.54%) |
Mar 16, 2021 | 12.80 | 13.06 | 12.62 | 13.00 | 664,568 | +0.23(+1.80%) |
Mar 15, 2021 | 12.50 | 12.87 | 12.48 | 12.77 | 1,222,904 | +0.28(+2.24%) |
Mar 12, 2021 | 12.27 | 12.66 | 12.20 | 12.49 | 978,812 | -0.05(-0.40%) |
Mar 11, 2021 | 12.55 | 12.74 | 12.37 | 12.54 | 1,138,788 | +0.09(+0.72%) |
Mar 10, 2021 | 12.80 | 12.83 | 12.43 | 12.45 | 958,713 | -0.28(-2.20%) |
Mar 09, 2021 | 12.45 | 12.91 | 12.34 | 12.73 | 1,000,401 | +0.48(+3.92%) |
Mar 08, 2021 | 12.20 | 12.41 | 12.14 | 12.25 | 1,089,453 | -0.20(-1.61%) |
Mar 05, 2021 | 12.38 | 12.50 | 12.31 | 12.45 | 1,092,470 | +0.07(+0.57%) |
Mar 04, 2021 | 12.06 | 12.69 | 12.06 | 12.38 | 1,158,838 | +0.33(+2.74%) |
Mar 03, 2021 | 12.07 | 12.14 | 11.81 | 12.05 | 1,144,355 | -0.25(-2.03%) |
Mar 02, 2021 | 12.08 | 12.43 | 12.03 | 12.30 | 2,396,943 | +0.25(+2.07%) |