Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.63 | 10.70 | 10.30 | 10.44 | 74,359 | -0.11(-1.04%) |
May 27, 2021 | 10.77 | 10.84 | 10.30 | 10.55 | 127,503 | -0.20(-1.86%) |
May 26, 2021 | 10.79 | 10.85 | 10.63 | 10.75 | 42,940 | +0.15(+1.42%) |
May 25, 2021 | 11.07 | 11.20 | 10.52 | 10.60 | 90,184 | -0.24(-2.21%) |
May 24, 2021 | 11.29 | 11.29 | 10.40 | 10.84 | 121,850 | -0.15(-1.36%) |
May 21, 2021 | 11.29 | 11.40 | 10.53 | 10.99 | 190,325 | -0.19(-1.70%) |
May 20, 2021 | 10.52 | 11.34 | 10.44 | 11.18 | 174,835 | +0.74(+7.09%) |
May 19, 2021 | 10.70 | 11.12 | 10.00 | 10.44 | 179,656 | -0.71(-6.37%) |
May 18, 2021 | 10.20 | 11.21 | 10.15 | 11.15 | 205,688 | +1.10(+10.95%) |
May 17, 2021 | 8.350 | 10.30 | 8.330 | 10.05 | 147,217 | +1.52(+17.82%) |
May 14, 2021 | 9.210 | 9.360 | 8.250 | 8.530 | 178,253 | -0.42(-4.69%) |
May 13, 2021 | 8.130 | 9.980 | 8.030 | 8.950 | 578,569 | +1.26(+16.38%) |
May 12, 2021 | 8.500 | 8.750 | 7.300 | 7.690 | 165,832 | -0.78(-9.21%) |
May 11, 2021 | 8.250 | 8.700 | 7.960 | 8.470 | 102,740 | -0.25(-2.87%) |
May 10, 2021 | 9.600 | 10.00 | 8.720 | 8.720 | 81,428 | -0.85(-8.88%) |
May 07, 2021 | 9.220 | 9.770 | 9.220 | 9.570 | 67,608 | +0.27(+2.90%) |
May 06, 2021 | 10.09 | 10.24 | 9.250 | 9.300 | 69,012 | -0.85(-8.37%) |
May 05, 2021 | 10.32 | 10.83 | 10.00 | 10.15 | 58,487 | -0.08(-0.78%) |
May 04, 2021 | 10.46 | 10.54 | 9.816 | 10.23 | 75,422 | -0.61(-5.63%) |
May 03, 2021 | 11.15 | 11.39 | 10.50 | 10.84 | 43,408 | -0.19(-1.72%) |
Apr 30, 2021 | 11.40 | 11.68 | 11.01 | 11.03 | 38,900 | -0.53(-4.58%) |
Apr 29, 2021 | 11.52 | 11.70 | 11.38 | 11.56 | 60,341 | -0.04(-0.34%) |
Apr 28, 2021 | 11.45 | 11.70 | 11.41 | 11.60 | 33,360 | +0.23(+2.02%) |
Apr 27, 2021 | 11.54 | 11.70 | 11.28 | 11.37 | 35,304 | -0.22(-1.90%) |
Apr 26, 2021 | 11.55 | 11.79 | 11.39 | 11.59 | 69,608 | +0.20(+1.76%) |
Apr 23, 2021 | 11.13 | 11.42 | 10.87 | 11.39 | 65,700 | +0.34(+3.08%) |
Apr 22, 2021 | 10.79 | 11.40 | 10.55 | 11.05 | 132,690 | +0.38(+3.56%) |
Apr 21, 2021 | 9.880 | 10.74 | 9.640 | 10.67 | 157,490 | +0.76(+7.67%) |
Apr 20, 2021 | 10.32 | 10.50 | 9.660 | 9.910 | 89,095 | -0.49(-4.71%) |
Apr 19, 2021 | 10.96 | 10.97 | 10.32 | 10.40 | 104,621 | -0.68(-6.14%) |
Apr 16, 2021 | 11.28 | 11.46 | 10.95 | 11.08 | 66,600 | -0.24(-2.12%) |
Apr 15, 2021 | 11.89 | 11.89 | 10.90 | 11.32 | 134,320 | -0.37(-3.17%) |
Apr 14, 2021 | 11.41 | 11.73 | 11.19 | 11.69 | 157,494 | +0.49(+4.38%) |
Apr 13, 2021 | 11.96 | 12.31 | 11.15 | 11.20 | 130,823 | -0.74(-6.20%) |
Apr 12, 2021 | 12.50 | 12.61 | 11.76 | 11.94 | 63,357 | -0.57(-4.56%) |
Apr 09, 2021 | 12.61 | 12.62 | 12.27 | 12.51 | 52,600 | -0.20(-1.57%) |
Apr 08, 2021 | 13.16 | 13.30 | 12.62 | 12.71 | 67,629 | -0.37(-2.83%) |
Apr 07, 2021 | 13.34 | 13.34 | 12.52 | 13.08 | 47,101 | -0.25(-1.88%) |
Apr 06, 2021 | 13.43 | 13.54 | 13.02 | 13.33 | 86,106 | -0.22(-1.62%) |
Apr 05, 2021 | 13.74 | 13.79 | 13.34 | 13.55 | 133,888 | +0.24(+1.80%) |
Apr 01, 2021 | 13.14 | 13.58 | 13.04 | 13.31 | 107,700 | +0.36(+2.78%) |
Mar 31, 2021 | 11.90 | 12.95 | 11.90 | 12.95 | 141,259 | +1.09(+9.19%) |
Mar 30, 2021 | 11.26 | 11.86 | 11.11 | 11.86 | 129,581 | +0.58(+5.14%) |
Mar 29, 2021 | 11.59 | 11.98 | 10.85 | 11.28 | 137,072 | -0.82(-6.78%) |
Mar 26, 2021 | 11.93 | 12.36 | 11.24 | 12.10 | 81,600 | +0.38(+3.24%) |
Mar 25, 2021 | 11.14 | 11.92 | 10.18 | 11.72 | 211,022 | +0.31(+2.72%) |
Mar 24, 2021 | 12.23 | 12.47 | 11.40 | 11.41 | 152,486 | -0.84(-6.86%) |
Mar 23, 2021 | 13.12 | 13.40 | 11.81 | 12.25 | 300,631 | -0.84(-6.42%) |
Mar 22, 2021 | 14.81 | 15.35 | 12.52 | 13.09 | 694,440 | -2.26(-14.72%) |
Mar 19, 2021 | 11.70 | 15.87 | 11.41 | 15.35 | 1,022,400 | +3.68(+31.53%) |
Mar 18, 2021 | 11.02 | 12.69 | 11.01 | 11.67 | 360,339 | +0.23(+2.01%) |
Mar 17, 2021 | 10.65 | 11.63 | 10.36 | 11.44 | 233,424 | +0.47(+4.28%) |
Mar 16, 2021 | 11.96 | 11.96 | 10.71 | 10.97 | 155,494 | -0.81(-6.88%) |
Mar 15, 2021 | 11.68 | 12.23 | 11.41 | 11.78 | 187,387 | +0.21(+1.82%) |
Mar 12, 2021 | 11.95 | 12.09 | 11.20 | 11.57 | 114,100 | -0.64(-5.24%) |
Mar 11, 2021 | 11.87 | 12.21 | 11.23 | 12.21 | 211,006 | +1.01(+9.02%) |
Mar 10, 2021 | 11.08 | 11.61 | 10.79 | 11.20 | 163,676 | +0.52(+4.87%) |
Mar 09, 2021 | 9.900 | 10.68 | 9.770 | 10.68 | 159,285 | +1.06(+11.02%) |
Mar 08, 2021 | 10.04 | 10.25 | 9.380 | 9.620 | 153,133 | -0.39(-3.90%) |
Mar 05, 2021 | 10.86 | 11.08 | 8.340 | 10.01 | 370,600 | -0.75(-6.97%) |
Mar 04, 2021 | 12.39 | 12.74 | 10.20 | 10.76 | 398,853 | -1.80(-14.33%) |
Mar 03, 2021 | 12.82 | 13.52 | 12.30 | 12.56 | 145,391 | -0.27(-2.10%) |
Mar 02, 2021 | 13.40 | 13.76 | 12.54 | 12.83 | 158,553 | -0.36(-2.73%) |