Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.20 | 14.40 | 13.53 | 14.06 | 387,664 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.19 | 12.64 | 14.03 | 819,463 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,487 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.88 | 11.91 | 226,609 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.65 | 12.06 | 12.60 | 240,559 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.09 | 12.22 | 183,707 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.30 | 272,344 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.74 | 12.15 | 12.57 | 279,310 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.29 | 12.38 | 12.80 | 420,786 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.38 | 11.94 | 13.05 | 652,202 | +1.00(+8.29%) |
May 14, 2021 | 12.21 | 12.28 | 11.94 | 12.05 | 273,500 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,014 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,309 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.54 | 373,416 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,382 | -0.08(-0.68%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,785 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.78 | 10.76 | 11.77 | 663,595 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.759 | 10.94 | 732,713 | +1.25(+12.85%) |
May 04, 2021 | 9.658 | 9.952 | 9.200 | 9.695 | 707,030 | +0.66(+7.30%) |
May 03, 2021 | 8.220 | 9.383 | 8.091 | 9.035 | 723,549 | +0.99(+12.30%) |
Apr 30, 2021 | 8.540 | 8.605 | 8.000 | 8.046 | 513,228 | -0.62(-7.19%) |
Apr 29, 2021 | 9.154 | 9.209 | 8.522 | 8.669 | 219,437 | -0.38(-4.15%) |
Apr 28, 2021 | 8.879 | 9.127 | 8.825 | 9.044 | 177,667 | +0.18(+2.07%) |
Apr 27, 2021 | 8.834 | 8.971 | 8.742 | 8.861 | 190,794 | +0.06(+0.73%) |
Apr 26, 2021 | 8.403 | 8.879 | 8.366 | 8.797 | 226,736 | +0.48(+5.73%) |
Apr 23, 2021 | 8.275 | 8.504 | 8.256 | 8.321 | 152,888 | +0.06(+0.78%) |
Apr 22, 2021 | 8.540 | 8.590 | 8.211 | 8.256 | 187,589 | -0.19(-2.28%) |
Apr 21, 2021 | 8.064 | 8.540 | 7.936 | 8.449 | 220,716 | +0.28(+3.48%) |
Apr 20, 2021 | 8.586 | 8.586 | 7.926 | 8.165 | 280,668 | -0.45(-5.21%) |
Apr 19, 2021 | 8.660 | 8.751 | 8.412 | 8.614 | 224,723 | -0.10(-1.16%) |
Apr 16, 2021 | 9.274 | 9.274 | 8.650 | 8.715 | 165,547 | -0.45(-4.90%) |
Apr 15, 2021 | 9.274 | 9.319 | 8.879 | 9.164 | 185,817 | +0.01(+0.10%) |
Apr 14, 2021 | 8.513 | 9.219 | 8.513 | 9.154 | 342,306 | +0.68(+8.00%) |
Apr 13, 2021 | 8.458 | 8.605 | 8.357 | 8.476 | 416,704 | +0.05(+0.65%) |
Apr 12, 2021 | 8.440 | 8.669 | 8.339 | 8.421 | 228,170 | +0.02(+0.22%) |
Apr 09, 2021 | 8.577 | 8.660 | 8.302 | 8.403 | 246,629 | -0.17(-2.03%) |
Apr 08, 2021 | 8.770 | 8.834 | 8.458 | 8.577 | 256,053 | -0.20(-2.30%) |
Apr 07, 2021 | 8.650 | 8.843 | 8.412 | 8.779 | 490,247 | +0.12(+1.38%) |
Apr 06, 2021 | 8.806 | 9.063 | 8.623 | 8.660 | 224,668 | -0.16(-1.87%) |
Apr 05, 2021 | 8.843 | 9.017 | 8.678 | 8.825 | 180,156 | +0.07(+0.84%) |
Apr 01, 2021 | 8.962 | 9.044 | 8.504 | 8.751 | 200,795 | -0.16(-1.75%) |
Mar 31, 2021 | 8.568 | 9.044 | 8.504 | 8.907 | 298,133 | +0.36(+4.18%) |
Mar 30, 2021 | 8.522 | 8.696 | 8.311 | 8.550 | 260,636 | +0.02(+0.21%) |
Mar 29, 2021 | 8.980 | 9.200 | 8.531 | 8.531 | 274,283 | -0.57(-6.24%) |
Mar 26, 2021 | 8.705 | 9.099 | 8.394 | 9.099 | 264,526 | +0.60(+7.00%) |
Mar 25, 2021 | 8.284 | 8.705 | 8.036 | 8.504 | 430,931 | +0.01(+0.11%) |
Mar 24, 2021 | 8.925 | 9.237 | 8.467 | 8.495 | 353,233 | -0.21(-2.42%) |
Mar 23, 2021 | 9.026 | 9.255 | 8.623 | 8.705 | 467,553 | -0.54(-5.85%) |
Mar 22, 2021 | 9.118 | 9.374 | 9.072 | 9.246 | 598,501 | +0.06(+0.70%) |
Mar 19, 2021 | 9.823 | 9.970 | 8.944 | 9.182 | 1,130,893 | -0.58(-5.92%) |
Mar 18, 2021 | 9.796 | 10.05 | 9.576 | 9.759 | 343,737 | -0.21(-2.11%) |
Mar 17, 2021 | 9.338 | 10.02 | 9.338 | 9.970 | 304,680 | +0.47(+4.92%) |
Mar 16, 2021 | 9.622 | 9.630 | 9.311 | 9.503 | 269,900 | -0.16(-1.71%) |
Mar 15, 2021 | 10.07 | 10.10 | 9.493 | 9.668 | 346,985 | -0.66(-6.39%) |
Mar 12, 2021 | 10.38 | 10.52 | 10.09 | 10.33 | 271,073 | -0.06(-0.62%) |
Mar 11, 2021 | 10.38 | 10.43 | 10.03 | 10.39 | 335,615 | +0.09(+0.89%) |
Mar 10, 2021 | 9.649 | 10.44 | 9.649 | 10.30 | 376,863 | +0.62(+6.44%) |
Mar 09, 2021 | 9.823 | 9.970 | 9.429 | 9.677 | 263,990 | -0.04(-0.38%) |
Mar 08, 2021 | 10.29 | 10.49 | 9.365 | 9.713 | 587,221 | -0.58(-5.61%) |
Mar 05, 2021 | 10.08 | 10.30 | 9.219 | 10.29 | 414,031 | +0.48(+4.86%) |
Mar 04, 2021 | 10.09 | 10.24 | 9.393 | 9.814 | 356,763 | -0.29(-2.90%) |
Mar 03, 2021 | 10.36 | 10.77 | 10.08 | 10.11 | 379,549 | -0.27(-2.56%) |
Mar 02, 2021 | 10.01 | 10.70 | 9.677 | 10.37 | 420,677 | +0.30(+3.00%) |