Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.42 | 14.61 | 13.73 | 14.27 | 381,858 | +0.03(+0.20%) |
May 27, 2021 | 13.01 | 14.40 | 12.83 | 14.24 | 807,192 | +1.43(+11.18%) |
May 26, 2021 | 12.12 | 12.86 | 12.12 | 12.81 | 374,789 | +0.72(+5.92%) |
May 25, 2021 | 12.74 | 12.75 | 12.06 | 12.09 | 223,216 | -0.70(-5.45%) |
May 24, 2021 | 12.48 | 12.84 | 12.24 | 12.79 | 236,957 | +0.38(+3.07%) |
May 21, 2021 | 12.70 | 12.90 | 12.27 | 12.41 | 180,956 | -0.07(-0.60%) |
May 20, 2021 | 12.90 | 12.90 | 12.10 | 12.48 | 268,265 | -0.28(-2.19%) |
May 19, 2021 | 12.79 | 12.93 | 12.34 | 12.76 | 275,128 | -0.23(-1.79%) |
May 18, 2021 | 13.35 | 13.49 | 12.57 | 13.00 | 414,485 | -0.25(-1.90%) |
May 17, 2021 | 12.20 | 13.58 | 12.12 | 13.25 | 642,435 | +1.01(+8.29%) |
May 14, 2021 | 12.39 | 12.47 | 12.12 | 12.23 | 269,405 | -0.02(-0.15%) |
May 13, 2021 | 12.15 | 12.64 | 11.68 | 12.25 | 350,683 | +0.07(+0.53%) |
May 12, 2021 | 12.76 | 13.12 | 11.99 | 12.19 | 397,270 | -0.54(-4.24%) |
May 11, 2021 | 11.81 | 12.77 | 11.64 | 12.73 | 367,824 | +0.41(+3.32%) |
May 10, 2021 | 12.47 | 13.13 | 12.08 | 12.32 | 672,163 | -0.08(-0.67%) |
May 07, 2021 | 11.96 | 12.75 | 11.69 | 12.40 | 665,665 | +0.46(+3.82%) |
May 06, 2021 | 11.34 | 11.95 | 10.92 | 11.94 | 653,657 | +0.84(+7.54%) |
May 05, 2021 | 10.56 | 11.30 | 9.908 | 11.11 | 721,741 | +1.27(+12.85%) |
May 04, 2021 | 9.805 | 10.10 | 9.340 | 9.842 | 696,442 | +0.67(+7.30%) |
May 03, 2021 | 8.345 | 9.526 | 8.214 | 9.173 | 712,713 | +1.00(+12.30%) |
Apr 30, 2021 | 8.670 | 8.735 | 8.121 | 8.168 | 505,543 | -0.63(-7.19%) |
Apr 29, 2021 | 9.294 | 9.349 | 8.652 | 8.801 | 216,151 | -0.38(-4.15%) |
Apr 28, 2021 | 9.014 | 9.266 | 8.959 | 9.182 | 175,007 | +0.19(+2.07%) |
Apr 27, 2021 | 8.968 | 9.107 | 8.875 | 8.996 | 187,937 | +0.07(+0.73%) |
Apr 26, 2021 | 8.531 | 9.014 | 8.494 | 8.931 | 223,340 | +0.48(+5.73%) |
Apr 23, 2021 | 8.400 | 8.633 | 8.382 | 8.447 | 150,598 | +0.07(+0.78%) |
Apr 22, 2021 | 8.670 | 8.721 | 8.335 | 8.382 | 184,780 | -0.20(-2.28%) |
Apr 21, 2021 | 8.187 | 8.670 | 8.056 | 8.577 | 217,411 | +0.29(+3.48%) |
Apr 20, 2021 | 8.717 | 8.717 | 8.047 | 8.289 | 276,465 | -0.46(-5.21%) |
Apr 19, 2021 | 8.791 | 8.884 | 8.540 | 8.745 | 221,358 | -0.10(-1.16%) |
Apr 16, 2021 | 9.415 | 9.415 | 8.782 | 8.847 | 163,068 | -0.46(-4.90%) |
Apr 15, 2021 | 9.415 | 9.461 | 9.014 | 9.303 | 183,035 | +0.01(+0.10%) |
Apr 14, 2021 | 8.642 | 9.359 | 8.642 | 9.294 | 337,180 | +0.69(+8.00%) |
Apr 13, 2021 | 8.587 | 8.735 | 8.484 | 8.605 | 410,463 | +0.06(+0.65%) |
Apr 12, 2021 | 8.568 | 8.801 | 8.466 | 8.549 | 224,753 | +0.02(+0.22%) |
Apr 09, 2021 | 8.707 | 8.791 | 8.428 | 8.531 | 242,935 | -0.18(-2.03%) |
Apr 08, 2021 | 8.903 | 8.968 | 8.587 | 8.707 | 252,219 | -0.20(-2.30%) |
Apr 07, 2021 | 8.782 | 8.977 | 8.540 | 8.912 | 482,906 | +0.12(+1.38%) |
Apr 06, 2021 | 8.940 | 9.201 | 8.754 | 8.791 | 221,303 | -0.17(-1.87%) |
Apr 05, 2021 | 8.977 | 9.154 | 8.810 | 8.959 | 177,458 | +0.07(+0.84%) |
Apr 01, 2021 | 9.098 | 9.182 | 8.633 | 8.884 | 197,788 | -0.16(-1.75%) |
Mar 31, 2021 | 8.698 | 9.182 | 8.633 | 9.042 | 293,668 | +0.36(+4.18%) |
Mar 30, 2021 | 8.652 | 8.828 | 8.438 | 8.680 | 256,733 | +0.02(+0.21%) |
Mar 29, 2021 | 9.117 | 9.340 | 8.661 | 8.661 | 270,175 | -0.58(-6.24%) |
Mar 26, 2021 | 8.838 | 9.238 | 8.521 | 9.238 | 260,564 | +0.60(+7.00%) |
Mar 25, 2021 | 8.410 | 8.838 | 8.159 | 8.633 | 424,477 | +0.01(+0.11%) |
Mar 24, 2021 | 9.061 | 9.377 | 8.596 | 8.624 | 347,943 | -0.21(-2.42%) |
Mar 23, 2021 | 9.163 | 9.396 | 8.754 | 8.838 | 460,551 | -0.55(-5.85%) |
Mar 22, 2021 | 9.256 | 9.517 | 9.210 | 9.387 | 589,538 | +0.07(+0.70%) |
Mar 19, 2021 | 9.973 | 10.12 | 9.080 | 9.321 | 1,113,958 | -0.59(-5.92%) |
Mar 18, 2021 | 9.945 | 10.21 | 9.721 | 9.908 | 338,590 | -0.21(-2.11%) |
Mar 17, 2021 | 9.480 | 10.18 | 9.480 | 10.12 | 300,118 | +0.47(+4.92%) |
Mar 16, 2021 | 9.768 | 9.776 | 9.453 | 9.647 | 265,859 | -0.17(-1.71%) |
Mar 15, 2021 | 10.22 | 10.25 | 9.638 | 9.815 | 341,789 | -0.67(-6.39%) |
Mar 12, 2021 | 10.54 | 10.68 | 10.24 | 10.48 | 267,014 | -0.07(-0.62%) |
Mar 11, 2021 | 10.54 | 10.59 | 10.19 | 10.55 | 330,589 | +0.09(+0.89%) |
Mar 10, 2021 | 9.796 | 10.60 | 9.796 | 10.46 | 371,220 | +0.63(+6.44%) |
Mar 09, 2021 | 9.973 | 10.12 | 9.573 | 9.824 | 260,037 | -0.04(-0.38%) |
Mar 08, 2021 | 10.45 | 10.65 | 9.508 | 9.861 | 578,428 | -0.59(-5.61%) |
Mar 05, 2021 | 10.23 | 10.46 | 9.359 | 10.45 | 407,831 | +0.48(+4.86%) |
Mar 04, 2021 | 10.24 | 10.40 | 9.535 | 9.963 | 351,420 | -0.30(-2.90%) |
Mar 03, 2021 | 10.52 | 10.93 | 10.23 | 10.26 | 373,865 | -0.27(-2.56%) |
Mar 02, 2021 | 10.16 | 10.87 | 9.824 | 10.53 | 414,377 | +0.31(+3.00%) |