Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.59 | 12.63 | 12.09 | 12.19 | 181,312,864 | -0.29(-2.35%) |
May 27, 2021 | 12.06 | 12.63 | 11.85 | 12.48 | 332,056,480 | +0.82(+7.05%) |
May 26, 2021 | 11.04 | 11.70 | 10.99 | 11.66 | 270,827,104 | +0.91(+8.51%) |
May 25, 2021 | 11.01 | 11.27 | 10.74 | 10.75 | 134,981,168 | -0.21(-1.91%) |
May 24, 2021 | 11.22 | 11.22 | 10.84 | 10.96 | 132,688,152 | -0.23(-2.03%) |
May 21, 2021 | 10.65 | 11.30 | 10.55 | 11.18 | 240,382,976 | +0.70(+6.73%) |
May 20, 2021 | 10.50 | 10.65 | 10.32 | 10.48 | 126,527,320 | +0.32(+3.14%) |
May 19, 2021 | 10.09 | 10.24 | 9.941 | 10.16 | 83,584,200 | -0.03(-0.25%) |
May 18, 2021 | 10.31 | 10.51 | 10.18 | 10.18 | 86,272,616 | -0.01(-0.08%) |
May 17, 2021 | 9.916 | 10.22 | 9.891 | 10.19 | 62,185,996 | +0.26(+2.62%) |
May 14, 2021 | 9.773 | 9.958 | 9.748 | 9.933 | 58,103,248 | +0.24(+2.51%) |
May 13, 2021 | 9.530 | 9.798 | 9.522 | 9.689 | 67,417,168 | +0.18(+1.94%) |
May 12, 2021 | 9.681 | 9.798 | 9.463 | 9.505 | 66,182,840 | -0.21(-2.16%) |
May 11, 2021 | 9.606 | 9.866 | 9.580 | 9.715 | 67,759,424 | -0.11(-1.11%) |
May 10, 2021 | 9.882 | 10.01 | 9.815 | 9.824 | 61,554,572 | -0.09(-0.93%) |
May 07, 2021 | 9.773 | 9.924 | 9.664 | 9.916 | 49,499,692 | +0.07(+0.68%) |
May 06, 2021 | 9.689 | 9.866 | 9.631 | 9.849 | 59,585,800 | +0.11(+1.12%) |
May 05, 2021 | 9.647 | 9.765 | 9.564 | 9.740 | 77,146,392 | +0.17(+1.75%) |
May 04, 2021 | 9.673 | 9.689 | 9.421 | 9.572 | 84,580,712 | -0.18(-1.89%) |
May 03, 2021 | 9.698 | 9.798 | 9.589 | 9.757 | 73,837,648 | +0.08(+0.78%) |
Apr 30, 2021 | 9.530 | 9.681 | 9.505 | 9.681 | 108,219,320 | +0.23(+2.49%) |
Apr 29, 2021 | 9.991 | 9.991 | 9.345 | 9.446 | 274,324,192 | -0.98(-9.41%) |
Apr 28, 2021 | 10.57 | 10.57 | 10.39 | 10.43 | 80,716,704 | -0.05(-0.48%) |
Apr 27, 2021 | 10.31 | 10.49 | 10.29 | 10.48 | 49,978,852 | +0.18(+1.79%) |
Apr 26, 2021 | 10.30 | 10.44 | 10.26 | 10.29 | 48,657,940 | +0.04(+0.41%) |
Apr 23, 2021 | 10.04 | 10.27 | 9.958 | 10.25 | 61,864,596 | +0.23(+2.35%) |
Apr 22, 2021 | 10.12 | 10.19 | 9.924 | 10.02 | 87,049,080 | +0.18(+1.79%) |
Apr 21, 2021 | 9.530 | 9.849 | 9.379 | 9.840 | 59,148,492 | +0.23(+2.45%) |
Apr 20, 2021 | 10.12 | 10.12 | 9.522 | 9.606 | 99,086,344 | -0.55(-5.45%) |
Apr 19, 2021 | 10.25 | 10.28 | 10.08 | 10.16 | 46,548,116 | -0.10(-0.98%) |
Apr 16, 2021 | 10.34 | 10.37 | 10.23 | 10.26 | 39,495,004 | -0.01(-0.08%) |
Apr 15, 2021 | 10.32 | 10.34 | 10.18 | 10.27 | 45,496,192 | +0.00(+0.00%) |
Apr 14, 2021 | 10.23 | 10.48 | 10.23 | 10.27 | 59,407,628 | +0.03(+0.33%) |
Apr 13, 2021 | 10.39 | 10.44 | 10.15 | 10.23 | 61,385,940 | -0.15(-1.45%) |
Apr 12, 2021 | 10.49 | 10.53 | 10.34 | 10.39 | 48,154,356 | -0.11(-1.04%) |
Apr 09, 2021 | 10.48 | 10.59 | 10.39 | 10.49 | 48,342,900 | +0.00(+0.00%) |
Apr 08, 2021 | 10.63 | 10.70 | 10.43 | 10.49 | 62,695,004 | -0.18(-1.73%) |
Apr 07, 2021 | 10.80 | 10.85 | 10.62 | 10.68 | 50,355,000 | -0.16(-1.47%) |
Apr 06, 2021 | 10.65 | 10.90 | 10.60 | 10.84 | 80,377,760 | +0.18(+1.73%) |
Apr 05, 2021 | 10.39 | 10.72 | 10.34 | 10.65 | 98,079,904 | +0.44(+4.36%) |
Apr 01, 2021 | 10.28 | 10.31 | 10.08 | 10.21 | 73,794,944 | -0.07(-0.65%) |
Mar 31, 2021 | 10.45 | 10.52 | 10.24 | 10.28 | 72,027,064 | -0.18(-1.68%) |
Mar 30, 2021 | 10.20 | 10.47 | 10.16 | 10.45 | 59,302,860 | +0.26(+2.55%) |
Mar 29, 2021 | 10.23 | 10.37 | 10.12 | 10.19 | 53,299,360 | -0.13(-1.22%) |
Mar 26, 2021 | 10.43 | 10.48 | 10.12 | 10.32 | 58,694,892 | -0.02(-0.16%) |
Mar 25, 2021 | 10.02 | 10.36 | 9.832 | 10.34 | 64,583,864 | +0.15(+1.48%) |
Mar 24, 2021 | 10.37 | 10.51 | 10.17 | 10.18 | 64,931,700 | -0.06(-0.57%) |
Mar 23, 2021 | 10.55 | 10.64 | 10.17 | 10.24 | 86,859,200 | -0.54(-4.98%) |
Mar 22, 2021 | 10.78 | 10.85 | 10.49 | 10.78 | 96,915,192 | +0.02(+0.16%) |
Mar 19, 2021 | 10.78 | 10.86 | 10.53 | 10.76 | 108,336,984 | +0.29(+2.72%) |
Mar 18, 2021 | 10.65 | 10.91 | 10.44 | 10.48 | 91,414,968 | -0.17(-1.58%) |
Mar 17, 2021 | 10.35 | 10.65 | 10.25 | 10.65 | 130,209,688 | +0.17(+1.60%) |
Mar 16, 2021 | 10.96 | 11.03 | 10.43 | 10.48 | 149,392,624 | -0.60(-5.38%) |
Mar 15, 2021 | 11.23 | 11.43 | 10.95 | 11.07 | 77,630,992 | -0.14(-1.27%) |
Mar 12, 2021 | 10.72 | 11.27 | 10.71 | 11.22 | 103,896,576 | +0.47(+4.37%) |
Mar 11, 2021 | 10.86 | 10.96 | 10.70 | 10.75 | 67,127,992 | -0.08(-0.77%) |
Mar 10, 2021 | 10.67 | 10.89 | 10.59 | 10.83 | 73,933,952 | +0.29(+2.70%) |
Mar 09, 2021 | 10.70 | 10.70 | 10.39 | 10.55 | 73,284,544 | -0.07(-0.63%) |
Mar 08, 2021 | 10.39 | 10.81 | 10.32 | 10.61 | 102,546,640 | +0.32(+3.10%) |
Mar 05, 2021 | 10.12 | 10.31 | 9.790 | 10.29 | 94,581,760 | +0.29(+2.85%) |
Mar 04, 2021 | 10.26 | 10.45 | 9.757 | 10.01 | 104,944,128 | -0.20(-1.97%) |
Mar 03, 2021 | 10.58 | 10.58 | 10.18 | 10.21 | 95,411,008 | -0.32(-3.03%) |
Mar 02, 2021 | 10.10 | 10.74 | 10.02 | 10.53 | 124,742,304 | +0.48(+4.76%) |