Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.20 | 14.39 | 13.52 | 14.05 | 387,742 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.18 | 12.63 | 14.03 | 819,630 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,564 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.87 | 11.91 | 226,655 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.64 | 12.06 | 12.60 | 240,608 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.08 | 12.22 | 183,744 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.29 | 272,399 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.73 | 12.15 | 12.57 | 279,367 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.28 | 12.38 | 12.80 | 420,871 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.37 | 11.94 | 13.05 | 652,334 | +1.00(+8.29%) |
May 14, 2021 | 12.20 | 12.28 | 11.94 | 12.05 | 273,556 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,086 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,391 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.53 | 373,492 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,521 | -0.08(-0.67%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,923 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.77 | 10.76 | 11.76 | 663,729 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.757 | 10.94 | 732,862 | +1.25(+12.85%) |
May 04, 2021 | 9.656 | 9.950 | 9.198 | 9.693 | 707,173 | +0.66(+7.30%) |
May 03, 2021 | 8.218 | 9.382 | 8.090 | 9.033 | 723,695 | +0.99(+12.30%) |
Apr 30, 2021 | 8.539 | 8.603 | 7.998 | 8.044 | 513,332 | -0.62(-7.19%) |
Apr 29, 2021 | 9.153 | 9.207 | 8.520 | 8.667 | 219,482 | -0.38(-4.15%) |
Apr 28, 2021 | 8.878 | 9.125 | 8.823 | 9.043 | 177,704 | +0.18(+2.07%) |
Apr 27, 2021 | 8.832 | 8.969 | 8.740 | 8.859 | 190,833 | +0.06(+0.73%) |
Apr 26, 2021 | 8.401 | 8.878 | 8.365 | 8.795 | 226,782 | +0.48(+5.73%) |
Apr 23, 2021 | 8.273 | 8.502 | 8.255 | 8.319 | 152,919 | +0.06(+0.78%) |
Apr 22, 2021 | 8.539 | 8.589 | 8.209 | 8.255 | 187,627 | -0.19(-2.28%) |
Apr 21, 2021 | 8.062 | 8.539 | 7.934 | 8.447 | 220,761 | +0.28(+3.48%) |
Apr 20, 2021 | 8.585 | 8.585 | 7.925 | 8.163 | 280,725 | -0.45(-5.21%) |
Apr 19, 2021 | 8.658 | 8.749 | 8.410 | 8.612 | 224,769 | -0.10(-1.16%) |
Apr 16, 2021 | 9.272 | 9.272 | 8.649 | 8.713 | 165,580 | -0.45(-4.90%) |
Apr 15, 2021 | 9.272 | 9.317 | 8.878 | 9.162 | 185,855 | +0.01(+0.10%) |
Apr 14, 2021 | 8.511 | 9.217 | 8.511 | 9.153 | 342,375 | +0.68(+8.00%) |
Apr 13, 2021 | 8.456 | 8.603 | 8.355 | 8.475 | 416,788 | +0.05(+0.65%) |
Apr 12, 2021 | 8.438 | 8.667 | 8.337 | 8.420 | 228,216 | +0.02(+0.22%) |
Apr 09, 2021 | 8.575 | 8.658 | 8.300 | 8.401 | 246,679 | -0.17(-2.03%) |
Apr 08, 2021 | 8.768 | 8.832 | 8.456 | 8.575 | 256,105 | -0.20(-2.30%) |
Apr 07, 2021 | 8.649 | 8.841 | 8.410 | 8.777 | 490,347 | +0.12(+1.38%) |
Apr 06, 2021 | 8.804 | 9.061 | 8.621 | 8.658 | 224,713 | -0.16(-1.87%) |
Apr 05, 2021 | 8.841 | 9.015 | 8.676 | 8.823 | 180,192 | +0.07(+0.84%) |
Apr 01, 2021 | 8.960 | 9.043 | 8.502 | 8.749 | 200,836 | -0.16(-1.75%) |
Mar 31, 2021 | 8.566 | 9.043 | 8.502 | 8.905 | 298,193 | +0.36(+4.18%) |
Mar 30, 2021 | 8.520 | 8.694 | 8.310 | 8.548 | 260,689 | +0.02(+0.21%) |
Mar 29, 2021 | 8.978 | 9.198 | 8.530 | 8.530 | 274,338 | -0.57(-6.24%) |
Mar 26, 2021 | 8.704 | 9.098 | 8.392 | 9.098 | 264,579 | +0.60(+7.00%) |
Mar 25, 2021 | 8.282 | 8.704 | 8.035 | 8.502 | 431,018 | +0.01(+0.11%) |
Mar 24, 2021 | 8.923 | 9.235 | 8.465 | 8.493 | 353,304 | -0.21(-2.42%) |
Mar 23, 2021 | 9.024 | 9.253 | 8.621 | 8.704 | 467,648 | -0.54(-5.85%) |
Mar 22, 2021 | 9.116 | 9.372 | 9.070 | 9.244 | 598,622 | +0.06(+0.70%) |
Mar 19, 2021 | 9.821 | 9.968 | 8.942 | 9.180 | 1,131,122 | -0.58(-5.92%) |
Mar 18, 2021 | 9.794 | 10.05 | 9.574 | 9.757 | 343,807 | -0.21(-2.11%) |
Mar 17, 2021 | 9.336 | 10.02 | 9.336 | 9.968 | 304,742 | +0.47(+4.92%) |
Mar 16, 2021 | 9.620 | 9.628 | 9.309 | 9.501 | 269,955 | -0.16(-1.71%) |
Mar 15, 2021 | 10.07 | 10.10 | 9.492 | 9.666 | 347,055 | -0.66(-6.39%) |
Mar 12, 2021 | 10.38 | 10.52 | 10.09 | 10.33 | 271,128 | -0.06(-0.62%) |
Mar 11, 2021 | 10.38 | 10.43 | 10.03 | 10.39 | 335,683 | +0.09(+0.89%) |
Mar 10, 2021 | 9.647 | 10.44 | 9.647 | 10.30 | 376,940 | +0.62(+6.44%) |
Mar 09, 2021 | 9.821 | 9.968 | 9.427 | 9.675 | 264,043 | -0.04(-0.38%) |
Mar 08, 2021 | 10.29 | 10.49 | 9.363 | 9.711 | 587,341 | -0.58(-5.61%) |
Mar 05, 2021 | 10.08 | 10.30 | 9.217 | 10.29 | 414,115 | +0.48(+4.86%) |
Mar 04, 2021 | 10.09 | 10.24 | 9.391 | 9.812 | 356,835 | -0.29(-2.90%) |
Mar 03, 2021 | 10.36 | 10.77 | 10.08 | 10.11 | 379,626 | -0.27(-2.56%) |
Mar 02, 2021 | 10.00 | 10.70 | 9.675 | 10.37 | 420,762 | +0.30(+3.00%) |