Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.21 | 10.56 | 10.20 | 10.44 | 113,894 | +0.22(+2.15%) |
May 27, 2021 | 10.18 | 10.36 | 10.04 | 10.22 | 72,182 | +0.07(+0.69%) |
May 26, 2021 | 9.480 | 10.23 | 9.460 | 10.15 | 157,853 | +0.76(+8.09%) |
May 25, 2021 | 9.720 | 9.900 | 9.380 | 9.390 | 73,358 | -0.19(-1.98%) |
May 24, 2021 | 9.080 | 9.820 | 9.080 | 9.580 | 134,910 | +0.55(+6.09%) |
May 21, 2021 | 9.030 | 9.100 | 8.860 | 9.030 | 344,993 | +0.06(+0.67%) |
May 20, 2021 | 9.040 | 9.200 | 8.920 | 8.970 | 114,148 | -0.05(-0.55%) |
May 19, 2021 | 8.770 | 9.120 | 8.580 | 9.020 | 222,767 | +0.08(+0.89%) |
May 18, 2021 | 9.030 | 9.070 | 8.850 | 8.940 | 115,232 | +0.03(+0.34%) |
May 17, 2021 | 9.100 | 9.260 | 8.780 | 8.910 | 101,333 | -0.28(-3.05%) |
May 14, 2021 | 9.050 | 9.385 | 8.990 | 9.190 | 226,385 | +0.19(+2.11%) |
May 13, 2021 | 9.270 | 9.540 | 8.870 | 9.000 | 227,737 | -0.18(-1.96%) |
May 12, 2021 | 9.430 | 9.590 | 9.155 | 9.180 | 91,172 | -0.44(-4.57%) |
May 11, 2021 | 9.210 | 9.680 | 9.050 | 9.620 | 157,822 | +0.09(+0.94%) |
May 10, 2021 | 9.890 | 9.940 | 9.310 | 9.530 | 413,995 | -0.31(-3.15%) |
May 07, 2021 | 9.890 | 10.27 | 9.695 | 9.840 | 160,852 | -0.16(-1.60%) |
May 06, 2021 | 10.33 | 10.33 | 8.350 | 10.00 | 678,372 | -0.48(-4.58%) |
May 05, 2021 | 10.20 | 10.68 | 10.20 | 10.48 | 196,880 | +0.34(+3.35%) |
May 04, 2021 | 10.48 | 10.48 | 9.810 | 10.14 | 163,054 | -0.55(-5.14%) |
May 03, 2021 | 10.69 | 10.88 | 10.31 | 10.69 | 175,947 | +0.15(+1.42%) |
Apr 30, 2021 | 10.71 | 10.97 | 10.46 | 10.54 | 85,700 | -0.40(-3.66%) |
Apr 29, 2021 | 11.29 | 11.44 | 10.65 | 10.94 | 316,292 | -0.10(-0.91%) |
Apr 28, 2021 | 11.32 | 11.43 | 10.95 | 11.04 | 103,599 | -0.38(-3.33%) |
Apr 27, 2021 | 10.90 | 11.49 | 10.65 | 11.42 | 214,385 | +0.65(+6.04%) |
Apr 26, 2021 | 10.65 | 10.92 | 10.53 | 10.77 | 137,977 | +0.11(+1.03%) |
Apr 23, 2021 | 10.32 | 10.70 | 10.19 | 10.66 | 227,400 | +0.41(+4.00%) |
Apr 22, 2021 | 10.52 | 10.62 | 10.09 | 10.25 | 132,649 | -0.27(-2.57%) |
Apr 21, 2021 | 10.23 | 10.62 | 9.810 | 10.52 | 127,552 | +0.46(+4.57%) |
Apr 20, 2021 | 10.43 | 10.44 | 9.780 | 10.06 | 212,480 | -0.49(-4.64%) |
Apr 19, 2021 | 11.00 | 11.03 | 10.16 | 10.55 | 162,304 | -0.45(-4.09%) |
Apr 16, 2021 | 10.96 | 11.33 | 10.77 | 11.00 | 146,500 | +0.10(+0.92%) |
Apr 15, 2021 | 11.32 | 11.55 | 10.42 | 10.90 | 348,967 | -0.53(-4.64%) |
Apr 14, 2021 | 11.70 | 11.95 | 11.43 | 11.43 | 165,420 | -0.39(-3.30%) |
Apr 13, 2021 | 11.63 | 11.98 | 11.49 | 11.82 | 188,174 | +0.21(+1.81%) |
Apr 12, 2021 | 12.37 | 12.54 | 11.49 | 11.61 | 268,123 | -0.76(-6.14%) |
Apr 09, 2021 | 12.97 | 12.97 | 12.14 | 12.37 | 233,600 | -0.69(-5.28%) |
Apr 08, 2021 | 13.50 | 13.79 | 13.01 | 13.06 | 224,602 | -0.22(-1.66%) |
Apr 07, 2021 | 14.24 | 14.24 | 13.00 | 13.28 | 237,718 | -0.85(-6.02%) |
Apr 06, 2021 | 13.83 | 14.16 | 13.73 | 14.13 | 337,802 | +0.33(+2.39%) |
Apr 05, 2021 | 13.00 | 13.86 | 12.70 | 13.80 | 492,979 | +1.01(+7.90%) |
Apr 01, 2021 | 12.04 | 12.86 | 12.04 | 12.79 | 270,300 | +0.97(+8.21%) |
Mar 31, 2021 | 11.59 | 12.09 | 11.59 | 11.82 | 98,765 | +0.36(+3.14%) |
Mar 30, 2021 | 11.75 | 11.98 | 11.28 | 11.46 | 108,161 | -0.32(-2.72%) |
Mar 29, 2021 | 11.83 | 12.44 | 11.61 | 11.78 | 198,019 | -0.05(-0.42%) |
Mar 26, 2021 | 11.25 | 11.89 | 11.09 | 11.83 | 179,600 | +0.74(+6.67%) |
Mar 25, 2021 | 10.99 | 11.29 | 10.72 | 11.09 | 382,935 | -0.14(-1.25%) |
Mar 24, 2021 | 11.56 | 11.99 | 11.20 | 11.23 | 143,556 | -0.12(-1.06%) |
Mar 23, 2021 | 11.47 | 11.63 | 11.25 | 11.35 | 244,461 | -0.16(-1.39%) |
Mar 22, 2021 | 12.15 | 12.38 | 11.48 | 11.51 | 209,981 | -0.34(-2.87%) |
Mar 19, 2021 | 11.55 | 12.67 | 11.16 | 11.85 | 440,400 | +0.38(+3.31%) |
Mar 18, 2021 | 11.93 | 12.14 | 11.37 | 11.47 | 353,418 | -0.56(-4.66%) |
Mar 17, 2021 | 12.48 | 13.20 | 12.03 | 12.03 | 394,813 | -0.21(-1.72%) |
Mar 16, 2021 | 12.30 | 12.55 | 11.99 | 12.24 | 213,454 | +0.19(+1.58%) |
Mar 15, 2021 | 12.45 | 12.50 | 11.72 | 12.05 | 310,215 | -0.27(-2.19%) |
Mar 12, 2021 | 11.37 | 12.87 | 11.34 | 12.32 | 1,171,600 | +0.52(+4.41%) |
Mar 11, 2021 | 11.15 | 11.92 | 10.85 | 11.80 | 339,298 | +0.93(+8.56%) |
Mar 10, 2021 | 10.80 | 10.99 | 10.33 | 10.87 | 285,110 | +0.18(+1.68%) |
Mar 09, 2021 | 10.12 | 10.74 | 9.490 | 10.69 | 322,821 | +1.86(+21.06%) |
Mar 08, 2021 | 8.970 | 9.310 | 8.800 | 8.830 | 122,183 | -0.18(-2.00%) |
Mar 05, 2021 | 9.260 | 9.500 | 8.790 | 9.010 | 172,200 | -0.08(-0.88%) |
Mar 04, 2021 | 9.340 | 9.430 | 8.620 | 9.090 | 220,693 | -0.38(-4.01%) |
Mar 03, 2021 | 10.00 | 10.00 | 9.370 | 9.470 | 124,012 | -0.50(-5.02%) |
Mar 02, 2021 | 10.20 | 10.37 | 9.920 | 9.970 | 160,549 | -0.19(-1.87%) |