Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.940 | 10.15 | 9.270 | 9.370 | 14,415,594 | -0.25(-2.60%) |
May 27, 2021 | 9.130 | 9.660 | 8.910 | 9.620 | 11,323,248 | +0.49(+5.37%) |
May 26, 2021 | 8.160 | 9.350 | 8.130 | 9.130 | 12,007,330 | +0.99(+12.16%) |
May 25, 2021 | 8.350 | 8.490 | 8.014 | 8.140 | 5,934,754 | -0.17(-2.05%) |
May 24, 2021 | 8.470 | 8.520 | 8.110 | 8.310 | 5,773,637 | -0.15(-1.77%) |
May 21, 2021 | 8.610 | 8.820 | 8.420 | 8.460 | 5,886,384 | -0.12(-1.40%) |
May 20, 2021 | 9.230 | 9.230 | 8.345 | 8.580 | 9,426,563 | -0.41(-4.56%) |
May 19, 2021 | 8.730 | 9.090 | 8.440 | 8.990 | 7,673,316 | -0.01(-0.11%) |
May 18, 2021 | 8.270 | 9.200 | 8.100 | 9.000 | 13,764,546 | +0.75(+9.09%) |
May 17, 2021 | 8.040 | 8.340 | 7.760 | 8.250 | 11,665,797 | +0.15(+1.85%) |
May 14, 2021 | 7.600 | 8.260 | 7.480 | 8.100 | 9,934,219 | +0.62(+8.29%) |
May 13, 2021 | 7.880 | 7.979 | 7.069 | 7.480 | 16,014,747 | -0.21(-2.73%) |
May 12, 2021 | 8.010 | 8.420 | 7.620 | 7.690 | 10,361,668 | -0.55(-6.67%) |
May 11, 2021 | 7.410 | 9.139 | 7.200 | 8.240 | 25,213,222 | +0.04(+0.49%) |
May 10, 2021 | 9.100 | 9.410 | 8.040 | 8.200 | 26,592,100 | -1.44(-14.94%) |
May 07, 2021 | 9.540 | 10.08 | 9.440 | 9.640 | 12,541,571 | +0.03(+0.31%) |
May 06, 2021 | 10.83 | 10.87 | 9.340 | 9.610 | 20,209,984 | -1.37(-12.48%) |
May 05, 2021 | 11.42 | 11.47 | 10.86 | 10.98 | 6,243,635 | -0.22(-1.96%) |
May 04, 2021 | 11.56 | 11.60 | 10.88 | 11.20 | 8,355,518 | -0.51(-4.36%) |
May 03, 2021 | 12.45 | 12.48 | 11.66 | 11.71 | 7,930,831 | -0.68(-5.49%) |
Apr 30, 2021 | 12.33 | 13.02 | 12.27 | 12.39 | 13,479,100 | -0.22(-1.74%) |
Apr 29, 2021 | 13.14 | 13.14 | 12.22 | 12.61 | 6,588,564 | -0.42(-3.22%) |
Apr 28, 2021 | 12.84 | 13.22 | 12.61 | 13.03 | 4,457,073 | +0.03(+0.23%) |
Apr 27, 2021 | 13.23 | 13.42 | 12.76 | 13.00 | 6,535,309 | -0.23(-1.74%) |
Apr 26, 2021 | 12.83 | 13.38 | 12.36 | 13.23 | 8,804,060 | +0.55(+4.34%) |
Apr 23, 2021 | 12.84 | 13.15 | 12.58 | 12.68 | 8,168,500 | +0.00(+0.00%) |
Apr 22, 2021 | 12.57 | 13.35 | 12.43 | 12.68 | 11,268,443 | +0.22(+1.77%) |
Apr 21, 2021 | 12.03 | 12.72 | 11.76 | 12.46 | 11,093,703 | +0.19(+1.55%) |
Apr 20, 2021 | 12.32 | 12.90 | 11.90 | 12.27 | 9,866,186 | -0.33(-2.62%) |
Apr 19, 2021 | 12.66 | 12.80 | 11.77 | 12.60 | 14,936,327 | -0.63(-4.76%) |
Apr 16, 2021 | 12.01 | 13.94 | 11.74 | 13.23 | 34,278,600 | +1.58(+13.56%) |
Apr 15, 2021 | 12.59 | 12.62 | 11.32 | 11.65 | 13,321,394 | -0.94(-7.47%) |
Apr 14, 2021 | 13.04 | 13.15 | 12.49 | 12.59 | 7,281,812 | -0.47(-3.60%) |
Apr 13, 2021 | 12.58 | 13.24 | 12.31 | 13.06 | 8,566,698 | +0.70(+5.66%) |
Apr 12, 2021 | 12.97 | 13.00 | 12.30 | 12.36 | 8,044,901 | -0.71(-5.47%) |
Apr 09, 2021 | 13.27 | 13.43 | 12.91 | 13.07 | 7,269,900 | -0.34(-2.50%) |
Apr 08, 2021 | 13.22 | 13.64 | 12.87 | 13.41 | 8,146,651 | +0.21(+1.59%) |
Apr 07, 2021 | 13.71 | 14.08 | 13.06 | 13.20 | 8,381,919 | -0.61(-4.42%) |
Apr 06, 2021 | 13.27 | 14.03 | 13.03 | 13.81 | 8,331,014 | +0.58(+4.38%) |
Apr 05, 2021 | 14.47 | 14.50 | 13.18 | 13.23 | 9,804,615 | -0.91(-6.44%) |
Apr 01, 2021 | 14.65 | 14.91 | 13.99 | 14.14 | 10,386,700 | +0.37(+2.69%) |
Mar 31, 2021 | 13.90 | 14.07 | 13.39 | 13.77 | 11,352,743 | +0.37(+2.76%) |
Mar 30, 2021 | 12.94 | 13.41 | 12.40 | 13.40 | 8,329,641 | +0.47(+3.63%) |
Mar 29, 2021 | 13.38 | 13.43 | 12.60 | 12.93 | 9,741,798 | -0.52(-3.87%) |
Mar 26, 2021 | 13.73 | 14.30 | 12.87 | 13.45 | 13,502,100 | -0.12(-0.88%) |
Mar 25, 2021 | 12.81 | 14.06 | 12.57 | 13.57 | 11,755,961 | +0.36(+2.73%) |
Mar 24, 2021 | 14.73 | 14.73 | 13.16 | 13.21 | 12,108,742 | -1.33(-9.15%) |
Mar 23, 2021 | 15.63 | 15.76 | 14.32 | 14.54 | 12,259,617 | -1.09(-6.97%) |
Mar 22, 2021 | 16.25 | 16.42 | 15.45 | 15.63 | 7,582,207 | -0.49(-3.04%) |
Mar 19, 2021 | 15.46 | 16.25 | 15.18 | 16.12 | 10,435,900 | +0.72(+4.68%) |
Mar 18, 2021 | 16.48 | 16.57 | 15.21 | 15.40 | 15,313,672 | -1.53(-9.04%) |
Mar 17, 2021 | 16.02 | 17.18 | 15.85 | 16.93 | 9,477,086 | +0.24(+1.44%) |
Mar 16, 2021 | 17.86 | 18.59 | 16.37 | 16.69 | 12,697,888 | -1.14(-6.39%) |
Mar 15, 2021 | 16.67 | 18.05 | 16.38 | 17.83 | 14,285,600 | +0.96(+5.69%) |
Mar 12, 2021 | 16.08 | 17.22 | 15.78 | 16.87 | 20,011,800 | -0.63(-3.60%) |
Mar 11, 2021 | 16.22 | 17.98 | 15.87 | 17.50 | 23,214,822 | +1.56(+9.79%) |
Mar 10, 2021 | 16.65 | 17.03 | 15.44 | 15.94 | 19,724,320 | -0.41(-2.51%) |
Mar 09, 2021 | 15.80 | 17.57 | 15.27 | 16.35 | 29,652,362 | +0.85(+5.48%) |
Mar 08, 2021 | 14.01 | 17.75 | 13.38 | 15.50 | 47,695,204 | +1.77(+12.89%) |
Mar 05, 2021 | 14.41 | 14.50 | 11.87 | 13.73 | 21,955,800 | -0.73(-5.05%) |
Mar 04, 2021 | 14.31 | 14.77 | 13.15 | 14.46 | 25,393,794 | -0.46(-3.08%) |
Mar 03, 2021 | 16.00 | 16.36 | 14.65 | 14.92 | 18,880,796 | -1.21(-7.50%) |
Mar 02, 2021 | 17.03 | 17.30 | 15.60 | 16.13 | 26,922,100 | -1.21(-6.98%) |