Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.07 | 11.25 | 10.35 | 10.51 | 4,015,624 | -0.50(-4.54%) |
May 27, 2021 | 10.65 | 11.05 | 10.32 | 11.01 | 4,780,707 | +0.55(+5.26%) |
May 26, 2021 | 9.640 | 10.69 | 9.520 | 10.46 | 5,073,043 | +0.81(+8.39%) |
May 25, 2021 | 9.800 | 9.940 | 9.510 | 9.650 | 2,446,769 | -0.37(-3.69%) |
May 24, 2021 | 10.05 | 10.09 | 9.620 | 10.02 | 2,422,851 | +0.00(+0.00%) |
May 21, 2021 | 9.750 | 10.19 | 9.560 | 10.02 | 2,882,825 | +0.27(+2.77%) |
May 20, 2021 | 9.900 | 10.09 | 9.264 | 9.750 | 3,907,025 | +0.10(+1.04%) |
May 19, 2021 | 9.280 | 9.650 | 8.935 | 9.650 | 4,125,188 | +0.02(+0.21%) |
May 18, 2021 | 8.890 | 9.730 | 8.810 | 9.630 | 4,226,943 | +0.68(+7.60%) |
May 17, 2021 | 8.480 | 8.960 | 8.360 | 8.950 | 2,801,839 | +0.40(+4.68%) |
May 14, 2021 | 8.080 | 8.590 | 7.910 | 8.550 | 3,375,972 | +0.61(+7.68%) |
May 13, 2021 | 8.150 | 8.340 | 7.690 | 7.940 | 3,643,750 | -0.30(-3.64%) |
May 12, 2021 | 8.500 | 8.730 | 8.090 | 8.240 | 3,453,715 | -0.29(-3.40%) |
May 11, 2021 | 7.950 | 8.650 | 7.840 | 8.530 | 5,310,799 | +0.22(+2.65%) |
May 10, 2021 | 9.010 | 9.140 | 8.290 | 8.310 | 3,717,052 | -0.81(-8.88%) |
May 07, 2021 | 9.010 | 9.235 | 8.900 | 9.120 | 2,660,657 | +0.24(+2.70%) |
May 06, 2021 | 8.930 | 9.140 | 8.720 | 8.880 | 2,605,646 | -0.06(-0.67%) |
May 05, 2021 | 9.300 | 9.500 | 8.940 | 8.940 | 2,655,000 | -0.33(-3.56%) |
May 04, 2021 | 9.610 | 9.690 | 9.090 | 9.270 | 3,661,457 | -0.57(-5.79%) |
May 03, 2021 | 10.42 | 10.44 | 9.680 | 9.840 | 3,317,395 | -0.59(-5.66%) |
Apr 30, 2021 | 10.65 | 11.13 | 10.40 | 10.43 | 2,587,600 | -0.42(-3.87%) |
Apr 29, 2021 | 10.63 | 10.99 | 10.49 | 10.85 | 3,686,241 | +0.29(+2.75%) |
Apr 28, 2021 | 10.30 | 10.79 | 10.17 | 10.56 | 3,608,595 | -0.29(-2.67%) |
Apr 27, 2021 | 9.860 | 10.99 | 9.800 | 10.85 | 11,506,208 | +1.05(+10.71%) |
Apr 26, 2021 | 9.440 | 9.950 | 9.240 | 9.800 | 4,112,914 | +0.45(+4.81%) |
Apr 23, 2021 | 9.420 | 9.737 | 9.180 | 9.350 | 4,649,300 | +0.09(+0.97%) |
Apr 22, 2021 | 9.000 | 9.850 | 8.720 | 9.260 | 10,076,087 | +0.53(+6.07%) |
Apr 21, 2021 | 8.170 | 8.860 | 7.950 | 8.730 | 6,904,791 | +0.46(+5.56%) |
Apr 20, 2021 | 8.520 | 8.840 | 8.080 | 8.270 | 7,722,445 | -0.25(-2.93%) |
Apr 19, 2021 | 8.900 | 8.930 | 8.370 | 8.520 | 4,928,710 | -0.34(-3.84%) |
Apr 16, 2021 | 9.000 | 9.230 | 8.703 | 8.860 | 5,245,800 | -0.09(-1.01%) |
Apr 15, 2021 | 9.650 | 9.670 | 8.790 | 8.950 | 8,856,982 | -0.63(-6.58%) |
Apr 14, 2021 | 9.900 | 9.960 | 9.470 | 9.580 | 6,067,382 | -0.35(-3.52%) |
Apr 13, 2021 | 9.850 | 10.06 | 9.520 | 9.930 | 6,099,084 | +0.10(+1.02%) |
Apr 12, 2021 | 10.60 | 10.63 | 9.810 | 9.830 | 6,955,387 | -0.89(-8.30%) |
Apr 09, 2021 | 11.00 | 11.00 | 10.57 | 10.72 | 4,434,800 | -0.41(-3.68%) |
Apr 08, 2021 | 10.76 | 11.35 | 10.66 | 11.13 | 5,691,240 | +0.27(+2.49%) |
Apr 07, 2021 | 11.82 | 12.67 | 10.80 | 10.86 | 19,076,884 | +0.00(+0.00%) |
Apr 06, 2021 | 10.54 | 11.30 | 10.19 | 10.86 | 8,479,086 | +0.11(+1.02%) |
Apr 05, 2021 | 11.50 | 11.51 | 10.71 | 10.75 | 4,979,128 | -0.24(-2.18%) |
Apr 01, 2021 | 11.29 | 11.44 | 10.78 | 10.99 | 3,849,300 | +0.32(+3.00%) |
Mar 31, 2021 | 10.95 | 11.17 | 10.60 | 10.67 | 3,709,481 | +0.09(+0.85%) |
Mar 30, 2021 | 10.50 | 10.63 | 10.08 | 10.58 | 4,428,327 | -0.03(-0.28%) |
Mar 29, 2021 | 11.21 | 11.21 | 10.52 | 10.61 | 4,583,357 | -0.56(-5.01%) |
Mar 26, 2021 | 11.43 | 11.77 | 10.88 | 11.17 | 3,404,200 | -0.27(-2.36%) |
Mar 25, 2021 | 11.02 | 11.58 | 10.65 | 11.44 | 8,572,950 | +0.17(+1.51%) |
Mar 24, 2021 | 12.69 | 12.73 | 11.25 | 11.27 | 6,193,879 | -1.23(-9.84%) |
Mar 23, 2021 | 13.14 | 13.16 | 12.38 | 12.50 | 3,382,328 | -0.76(-5.73%) |
Mar 22, 2021 | 13.25 | 13.49 | 12.97 | 13.26 | 2,585,229 | +0.13(+0.99%) |
Mar 19, 2021 | 13.05 | 13.22 | 12.55 | 13.13 | 4,427,500 | +0.10(+0.77%) |
Mar 18, 2021 | 13.47 | 13.55 | 12.94 | 13.03 | 3,317,807 | -0.54(-3.98%) |
Mar 17, 2021 | 13.60 | 13.92 | 13.32 | 13.57 | 4,773,627 | -0.42(-3.00%) |
Mar 16, 2021 | 14.66 | 14.71 | 13.80 | 13.99 | 2,154,752 | -0.71(-4.83%) |
Mar 15, 2021 | 14.58 | 14.80 | 14.15 | 14.70 | 1,896,520 | +0.28(+1.94%) |
Mar 12, 2021 | 13.88 | 14.43 | 13.62 | 14.42 | 2,568,200 | +0.09(+0.63%) |
Mar 11, 2021 | 14.00 | 14.34 | 13.65 | 14.33 | 3,419,390 | +0.70(+5.14%) |
Mar 10, 2021 | 13.94 | 14.20 | 13.32 | 13.63 | 2,953,775 | -0.06(-0.44%) |
Mar 09, 2021 | 13.29 | 13.95 | 13.18 | 13.69 | 4,066,040 | +1.00(+7.88%) |
Mar 08, 2021 | 12.91 | 13.30 | 12.56 | 12.69 | 3,813,182 | -0.05(-0.39%) |
Mar 05, 2021 | 14.01 | 14.02 | 11.17 | 12.74 | 8,592,300 | -0.92(-6.73%) |
Mar 04, 2021 | 14.80 | 14.97 | 13.00 | 13.66 | 8,296,235 | -1.36(-9.05%) |
Mar 03, 2021 | 16.30 | 16.40 | 15.00 | 15.02 | 3,520,998 | -1.10(-6.82%) |
Mar 02, 2021 | 16.81 | 16.93 | 16.04 | 16.12 | 3,345,147 | -0.62(-3.70%) |