Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.650 | 9.750 | 8.950 | 9.150 | 898,387 | -0.36(-3.79%) |
May 27, 2021 | 10.59 | 10.59 | 9.430 | 9.510 | 1,208,800 | -0.95(-9.08%) |
May 26, 2021 | 9.410 | 10.48 | 9.370 | 10.46 | 1,468,514 | +1.05(+11.16%) |
May 25, 2021 | 9.410 | 9.679 | 9.210 | 9.410 | 555,760 | +0.06(+0.64%) |
May 24, 2021 | 9.170 | 9.470 | 9.056 | 9.350 | 396,508 | +0.21(+2.30%) |
May 21, 2021 | 9.650 | 9.650 | 9.100 | 9.140 | 274,610 | -0.26(-2.77%) |
May 20, 2021 | 10.01 | 10.06 | 9.350 | 9.400 | 643,329 | -0.60(-6.00%) |
May 19, 2021 | 9.320 | 10.04 | 9.240 | 10.00 | 518,735 | +0.14(+1.42%) |
May 18, 2021 | 9.670 | 10.18 | 9.580 | 9.860 | 530,019 | +0.35(+3.68%) |
May 17, 2021 | 9.210 | 9.740 | 9.200 | 9.510 | 309,570 | +0.21(+2.26%) |
May 14, 2021 | 8.750 | 9.440 | 8.700 | 9.300 | 460,424 | +0.76(+8.90%) |
May 13, 2021 | 9.150 | 9.365 | 8.370 | 8.540 | 832,690 | -0.43(-4.79%) |
May 12, 2021 | 9.600 | 9.682 | 8.970 | 8.970 | 916,310 | -0.92(-9.30%) |
May 11, 2021 | 8.950 | 9.930 | 8.790 | 9.890 | 879,875 | +0.30(+3.13%) |
May 10, 2021 | 9.640 | 9.840 | 8.945 | 9.590 | 926,623 | -0.04(-0.42%) |
May 07, 2021 | 10.26 | 10.34 | 9.580 | 9.630 | 1,084,995 | -0.72(-6.96%) |
May 06, 2021 | 10.00 | 10.46 | 9.810 | 10.35 | 595,553 | +0.29(+2.88%) |
May 05, 2021 | 10.07 | 10.45 | 9.850 | 10.06 | 655,352 | +0.17(+1.72%) |
May 04, 2021 | 10.10 | 10.10 | 9.780 | 9.890 | 1,092,153 | -0.31(-3.04%) |
May 03, 2021 | 10.09 | 10.38 | 10.01 | 10.20 | 349,251 | +0.17(+1.69%) |
Apr 30, 2021 | 10.39 | 10.50 | 9.980 | 10.03 | 1,065,300 | -0.53(-5.02%) |
Apr 29, 2021 | 11.30 | 11.36 | 10.30 | 10.56 | 753,813 | -0.60(-5.38%) |
Apr 28, 2021 | 11.05 | 11.30 | 10.83 | 11.16 | 582,395 | +0.20(+1.82%) |
Apr 27, 2021 | 11.99 | 12.15 | 10.88 | 10.96 | 1,103,542 | -1.03(-8.59%) |
Apr 26, 2021 | 11.47 | 12.06 | 11.36 | 11.99 | 878,132 | +0.72(+6.39%) |
Apr 23, 2021 | 11.50 | 11.90 | 11.16 | 11.27 | 397,200 | +0.04(+0.36%) |
Apr 22, 2021 | 11.15 | 12.65 | 11.10 | 11.23 | 1,184,850 | +0.07(+0.63%) |
Apr 21, 2021 | 10.15 | 11.46 | 9.950 | 11.16 | 798,502 | +0.97(+9.52%) |
Apr 20, 2021 | 10.44 | 10.84 | 9.910 | 10.19 | 652,476 | -0.09(-0.88%) |
Apr 19, 2021 | 11.08 | 11.10 | 10.06 | 10.28 | 746,793 | -0.73(-6.63%) |
Apr 16, 2021 | 11.39 | 11.39 | 10.92 | 11.01 | 595,800 | -0.25(-2.22%) |
Apr 15, 2021 | 11.70 | 11.70 | 10.79 | 11.26 | 707,693 | -0.29(-2.51%) |
Apr 14, 2021 | 11.66 | 12.35 | 11.33 | 11.55 | 987,415 | -0.16(-1.37%) |
Apr 13, 2021 | 11.20 | 11.80 | 10.97 | 11.71 | 649,738 | +0.67(+6.07%) |
Apr 12, 2021 | 12.11 | 12.37 | 10.90 | 11.04 | 1,354,665 | -1.07(-8.84%) |
Apr 09, 2021 | 12.69 | 13.29 | 12.05 | 12.11 | 1,150,000 | -1.26(-9.42%) |
Apr 08, 2021 | 12.30 | 13.50 | 12.19 | 13.37 | 1,113,060 | +1.22(+10.04%) |
Apr 07, 2021 | 12.52 | 12.88 | 12.11 | 12.15 | 816,753 | -0.54(-4.26%) |
Apr 06, 2021 | 12.16 | 12.71 | 11.82 | 12.69 | 851,591 | +0.38(+3.09%) |
Apr 05, 2021 | 13.05 | 13.14 | 11.42 | 12.31 | 1,754,202 | -0.59(-4.57%) |
Apr 01, 2021 | 13.94 | 14.19 | 12.61 | 12.90 | 1,134,700 | -0.83(-6.05%) |
Mar 31, 2021 | 13.52 | 14.26 | 13.06 | 13.73 | 1,318,609 | -0.03(-0.22%) |
Mar 30, 2021 | 11.61 | 14.39 | 11.57 | 13.76 | 3,437,791 | +2.15(+18.52%) |
Mar 29, 2021 | 12.00 | 13.08 | 11.51 | 11.61 | 2,777,203 | -0.14(-1.19%) |
Mar 26, 2021 | 14.38 | 15.17 | 10.60 | 11.75 | 6,309,600 | -2.67(-18.52%) |
Mar 25, 2021 | 15.00 | 15.00 | 13.77 | 14.42 | 2,645,032 | -0.66(-4.38%) |
Mar 24, 2021 | 19.64 | 19.66 | 15.01 | 15.08 | 2,984,530 | -4.57(-23.26%) |
Mar 23, 2021 | 19.46 | 20.68 | 19.28 | 19.65 | 1,344,030 | -0.16(-0.81%) |
Mar 22, 2021 | 22.06 | 22.50 | 19.70 | 19.81 | 1,415,894 | -2.93(-12.88%) |
Mar 19, 2021 | 20.09 | 22.89 | 20.09 | 22.74 | 2,171,200 | +2.21(+10.76%) |
Mar 18, 2021 | 19.08 | 21.29 | 19.04 | 20.53 | 2,034,125 | +0.60(+3.01%) |
Mar 17, 2021 | 18.70 | 20.35 | 18.54 | 19.93 | 1,271,872 | -0.21(-1.04%) |
Mar 16, 2021 | 18.16 | 20.44 | 18.11 | 20.14 | 3,055,304 | +2.24(+12.51%) |
Mar 15, 2021 | 17.24 | 17.93 | 16.80 | 17.90 | 1,188,303 | +1.03(+6.11%) |
Mar 12, 2021 | 16.45 | 17.60 | 16.28 | 16.87 | 1,691,600 | +0.11(+0.66%) |
Mar 11, 2021 | 17.20 | 17.68 | 16.68 | 16.76 | 2,093,819 | +0.58(+3.58%) |
Mar 10, 2021 | 18.66 | 18.99 | 16.10 | 16.18 | 2,160,470 | -1.93(-10.66%) |
Mar 09, 2021 | 18.10 | 18.75 | 17.75 | 18.11 | 832,650 | +0.72(+4.14%) |
Mar 08, 2021 | 19.00 | 19.70 | 16.70 | 17.39 | 2,270,331 | -2.36(-11.95%) |
Mar 05, 2021 | 18.60 | 20.00 | 16.60 | 19.75 | 2,254,000 | +1.98(+11.14%) |
Mar 04, 2021 | 19.29 | 19.89 | 17.25 | 17.77 | 1,849,896 | -2.15(-10.79%) |
Mar 03, 2021 | 19.91 | 20.77 | 19.20 | 19.92 | 1,171,676 | +0.80(+4.18%) |
Mar 02, 2021 | 21.85 | 22.29 | 19.03 | 19.12 | 1,407,527 | -3.17(-14.22%) |