Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.00 | 10.52 | 9.950 | 10.24 | 700,141 | +0.19(+1.89%) |
May 27, 2021 | 9.850 | 10.05 | 9.710 | 10.05 | 342,012 | +0.19(+1.93%) |
May 26, 2021 | 10.05 | 10.07 | 9.850 | 9.860 | 365,784 | -0.15(-1.50%) |
May 25, 2021 | 10.03 | 10.15 | 9.840 | 10.01 | 356,350 | -0.03(-0.30%) |
May 24, 2021 | 9.990 | 10.16 | 9.787 | 10.04 | 531,295 | +0.13(+1.31%) |
May 21, 2021 | 10.06 | 10.06 | 9.750 | 9.910 | 437,927 | -0.08(-0.80%) |
May 20, 2021 | 9.820 | 10.20 | 9.780 | 9.990 | 557,654 | +0.17(+1.73%) |
May 19, 2021 | 9.300 | 9.860 | 9.250 | 9.820 | 443,100 | +0.06(+0.61%) |
May 18, 2021 | 9.320 | 10.05 | 9.185 | 9.760 | 1,039,882 | +0.53(+5.74%) |
May 17, 2021 | 8.950 | 9.290 | 8.880 | 9.230 | 426,977 | +0.12(+1.32%) |
May 14, 2021 | 8.640 | 9.200 | 8.520 | 9.110 | 896,908 | +0.59(+6.92%) |
May 13, 2021 | 8.780 | 8.850 | 8.380 | 8.520 | 966,681 | -0.29(-3.29%) |
May 12, 2021 | 8.730 | 8.970 | 8.650 | 8.810 | 590,216 | +0.08(+0.92%) |
May 11, 2021 | 8.410 | 9.170 | 8.350 | 8.730 | 566,263 | -0.16(-1.80%) |
May 10, 2021 | 9.430 | 9.453 | 8.680 | 8.890 | 799,502 | -0.61(-6.42%) |
May 07, 2021 | 9.080 | 9.710 | 9.060 | 9.500 | 941,647 | +0.66(+7.47%) |
May 06, 2021 | 8.920 | 9.060 | 8.650 | 8.840 | 502,855 | -0.21(-2.32%) |
May 05, 2021 | 9.170 | 9.200 | 8.900 | 9.050 | 358,239 | -0.15(-1.63%) |
May 04, 2021 | 9.200 | 9.250 | 8.830 | 9.200 | 407,797 | -0.07(-0.76%) |
May 03, 2021 | 9.660 | 9.760 | 9.210 | 9.270 | 461,899 | -0.46(-4.73%) |
Apr 30, 2021 | 9.540 | 9.850 | 9.400 | 9.730 | 504,300 | -0.03(-0.31%) |
Apr 29, 2021 | 9.620 | 9.850 | 9.400 | 9.760 | 687,816 | +0.14(+1.46%) |
Apr 28, 2021 | 9.460 | 9.650 | 9.280 | 9.620 | 467,743 | +0.16(+1.69%) |
Apr 27, 2021 | 9.400 | 9.490 | 9.130 | 9.460 | 698,706 | +0.11(+1.18%) |
Apr 26, 2021 | 9.220 | 9.450 | 9.150 | 9.350 | 537,378 | +0.18(+1.96%) |
Apr 23, 2021 | 9.080 | 9.350 | 8.900 | 9.170 | 684,600 | +0.12(+1.33%) |
Apr 22, 2021 | 9.040 | 9.330 | 8.790 | 9.050 | 687,180 | +0.13(+1.46%) |
Apr 21, 2021 | 8.840 | 9.140 | 8.730 | 8.920 | 1,126,874 | -0.05(-0.56%) |
Apr 20, 2021 | 8.580 | 9.010 | 8.290 | 8.970 | 1,110,986 | +0.28(+3.22%) |
Apr 19, 2021 | 8.500 | 8.710 | 8.230 | 8.690 | 1,274,290 | +0.09(+1.05%) |
Apr 16, 2021 | 8.790 | 8.820 | 8.420 | 8.600 | 763,100 | -0.18(-2.05%) |
Apr 15, 2021 | 9.090 | 9.150 | 8.640 | 8.780 | 983,300 | -0.40(-4.36%) |
Apr 14, 2021 | 8.850 | 9.790 | 8.700 | 9.180 | 1,661,192 | +0.53(+6.13%) |
Apr 13, 2021 | 8.750 | 8.960 | 8.520 | 8.650 | 783,551 | -0.07(-0.80%) |
Apr 12, 2021 | 9.080 | 9.150 | 8.300 | 8.720 | 2,343,810 | -0.43(-4.70%) |
Apr 09, 2021 | 9.480 | 9.620 | 9.020 | 9.150 | 2,453,700 | -1.04(-10.21%) |
Apr 08, 2021 | 10.28 | 10.29 | 9.820 | 10.19 | 992,492 | -0.19(-1.83%) |
Apr 07, 2021 | 9.680 | 10.38 | 9.610 | 10.38 | 1,300,359 | +0.58(+5.92%) |
Apr 06, 2021 | 9.850 | 10.05 | 9.650 | 9.800 | 657,350 | -0.09(-0.91%) |
Apr 05, 2021 | 9.660 | 9.940 | 9.370 | 9.890 | 929,750 | +0.39(+4.11%) |
Apr 01, 2021 | 9.390 | 9.830 | 9.390 | 9.500 | 793,400 | +0.30(+3.26%) |
Mar 31, 2021 | 9.600 | 9.980 | 9.200 | 9.200 | 1,634,233 | -0.37(-3.87%) |
Mar 30, 2021 | 9.400 | 9.840 | 9.260 | 9.570 | 661,247 | -0.06(-0.62%) |
Mar 29, 2021 | 9.280 | 10.10 | 9.200 | 9.630 | 1,371,269 | +0.28(+2.99%) |
Mar 26, 2021 | 9.500 | 9.680 | 9.220 | 9.350 | 791,100 | -0.26(-2.71%) |
Mar 25, 2021 | 9.000 | 9.730 | 8.860 | 9.610 | 1,401,582 | +0.55(+6.07%) |
Mar 24, 2021 | 9.980 | 10.06 | 9.030 | 9.060 | 3,128,309 | -0.96(-9.58%) |
Mar 23, 2021 | 10.69 | 10.76 | 9.760 | 10.02 | 1,940,180 | -0.66(-6.18%) |
Mar 22, 2021 | 10.99 | 11.38 | 10.55 | 10.68 | 1,989,962 | -0.44(-3.96%) |
Mar 19, 2021 | 10.67 | 11.50 | 10.30 | 11.12 | 4,076,600 | +0.28(+2.58%) |
Mar 18, 2021 | 11.06 | 11.76 | 10.70 | 10.84 | 2,646,453 | -0.58(-5.08%) |
Mar 17, 2021 | 10.31 | 11.79 | 10.00 | 11.42 | 4,997,524 | +0.39(+3.54%) |
Mar 16, 2021 | 13.53 | 13.80 | 10.42 | 11.03 | 13,947,599 | -0.90(-7.54%) |
Mar 15, 2021 | 9.300 | 12.90 | 9.000 | 11.93 | 19,563,818 | +2.54(+27.05%) |
Mar 12, 2021 | 9.250 | 9.619 | 9.100 | 9.390 | 4,157,900 | -0.59(-5.91%) |
Mar 11, 2021 | 10.39 | 10.65 | 9.750 | 9.980 | 3,257,733 | -0.32(-3.11%) |
Mar 10, 2021 | 9.120 | 10.88 | 9.000 | 10.30 | 6,192,635 | +1.29(+14.32%) |
Mar 09, 2021 | 9.300 | 9.510 | 8.810 | 9.010 | 3,203,519 | -0.32(-3.43%) |
Mar 08, 2021 | 9.950 | 9.990 | 9.180 | 9.330 | 3,747,727 | -0.72(-7.16%) |
Mar 05, 2021 | 10.43 | 10.45 | 8.210 | 10.05 | 5,230,200 | +0.42(+4.36%) |
Mar 04, 2021 | 11.33 | 12.20 | 9.050 | 9.630 | 10,067,443 | -3.84(-28.51%) |
Mar 03, 2021 | 15.77 | 18.15 | 12.60 | 13.47 | 59,110,356 | +4.04(+42.84%) |
Mar 02, 2021 | 10.25 | 10.48 | 8.140 | 9.430 | 8,578,849 | -0.37(-3.78%) |
Mar 01, 2021 | 10.64 | 10.72 | 9.440 | 9.800 | 6,122,694 | +0.32(+3.38%) |
Feb 26, 2021 | 8.900 | 10.17 | 8.400 | 9.480 | 3,057,600 | +0.77(+8.84%) |
Feb 25, 2021 | 9.520 | 9.520 | 8.550 | 8.710 | 2,534,979 | -0.81(-8.51%) |
Feb 24, 2021 | 9.910 | 10.20 | 9.400 | 9.520 | 1,814,373 | -0.39(-3.94%) |
Feb 23, 2021 | 9.910 | 10.21 | 8.480 | 9.910 | 2,385,754 | -0.54(-5.17%) |
Feb 22, 2021 | 11.38 | 11.75 | 10.26 | 10.45 | 2,908,233 | -0.09(-0.85%) |
Feb 19, 2021 | 10.07 | 10.67 | 9.710 | 10.54 | 2,116,800 | +0.76(+7.77%) |
Feb 18, 2021 | 10.40 | 10.89 | 9.700 | 9.780 | 2,175,486 | -0.76(-7.21%) |
Feb 17, 2021 | 10.83 | 11.24 | 10.38 | 10.54 | 2,461,357 | -0.35(-3.21%) |
Feb 16, 2021 | 10.30 | 11.75 | 10.25 | 10.89 | 4,184,702 | +1.57(+16.85%) |
Feb 12, 2021 | 9.350 | 9.910 | 9.134 | 9.320 | 2,210,700 | -0.20(-2.10%) |
Feb 11, 2021 | 10.04 | 10.25 | 9.030 | 9.520 | 2,519,110 | -0.43(-4.32%) |
Feb 10, 2021 | 9.220 | 10.34 | 9.140 | 9.950 | 3,423,921 | +0.85(+9.34%) |
Feb 09, 2021 | 9.350 | 9.740 | 8.810 | 9.100 | 2,698,865 | -0.34(-3.60%) |
Feb 08, 2021 | 8.000 | 9.880 | 7.960 | 9.440 | 6,217,987 | +2.10(+28.61%) |
Feb 05, 2021 | 7.390 | 7.750 | 7.020 | 7.340 | 2,647,000 | +0.14(+1.94%) |
Feb 04, 2021 | 7.020 | 7.750 | 6.980 | 7.200 | 5,309,576 | +0.60(+9.09%) |
Feb 03, 2021 | 6.590 | 6.850 | 6.520 | 6.600 | 3,273,586 | +0.10(+1.54%) |
Feb 02, 2021 | 6.350 | 6.500 | 6.040 | 6.500 | 1,384,142 | +0.28(+4.50%) |
Feb 01, 2021 | 6.100 | 6.290 | 5.860 | 6.220 | 1,463,915 | +0.19(+3.15%) |
Jan 29, 2021 | 6.410 | 6.500 | 5.920 | 6.030 | 2,204,600 | -0.37(-5.78%) |
Jan 28, 2021 | 6.350 | 6.560 | 6.050 | 6.400 | 2,170,814 | +0.07(+1.11%) |
Jan 27, 2021 | 6.950 | 7.000 | 6.250 | 6.330 | 5,563,095 | -0.13(-2.01%) |
Jan 26, 2021 | 6.790 | 7.000 | 6.050 | 6.460 | 13,194,430 | -1.07(-14.21%) |
Jan 25, 2021 | 6.640 | 7.750 | 6.320 | 7.530 | 7,809,223 | +1.51(+25.08%) |
Jan 22, 2021 | 5.950 | 6.165 | 5.930 | 6.020 | 525,300 | -0.02(-0.33%) |
Jan 21, 2021 | 6.000 | 6.110 | 5.880 | 6.040 | 687,696 | -0.04(-0.66%) |
Jan 20, 2021 | 6.080 | 6.220 | 5.850 | 6.080 | 1,095,089 | -0.01(-0.16%) |
Jan 19, 2021 | 6.020 | 6.200 | 5.920 | 6.090 | 768,206 | +0.13(+2.18%) |
Jan 15, 2021 | 6.070 | 6.090 | 5.810 | 5.960 | 628,500 | -0.16(-2.61%) |
Jan 14, 2021 | 6.160 | 6.230 | 5.950 | 6.120 | 882,730 | -0.03(-0.49%) |
Jan 13, 2021 | 5.980 | 6.270 | 5.910 | 6.150 | 3,079,982 | +0.15(+2.50%) |
Jan 12, 2021 | 6.000 | 6.100 | 5.750 | 6.000 | 1,274,022 | -0.05(-0.83%) |
Jan 11, 2021 | 6.000 | 6.230 | 5.710 | 6.050 | 4,233,592 | +0.45(+8.04%) |