Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.49 | 12.99 | 12.49 | 12.72 | 1,990,032 | +0.08(+0.62%) |
May 27, 2021 | 12.52 | 12.74 | 12.25 | 12.64 | 3,803,318 | +0.04(+0.31%) |
May 26, 2021 | 13.05 | 13.19 | 12.36 | 12.60 | 5,009,773 | -0.45(-3.44%) |
May 25, 2021 | 14.06 | 14.09 | 13.01 | 13.05 | 5,966,349 | -1.53(-10.52%) |
May 24, 2021 | 13.77 | 14.68 | 13.62 | 14.58 | 2,809,111 | +0.73(+5.23%) |
May 21, 2021 | 13.62 | 14.28 | 13.54 | 13.86 | 3,049,869 | +0.38(+2.81%) |
May 20, 2021 | 13.87 | 14.12 | 12.90 | 13.48 | 6,914,456 | -0.99(-6.83%) |
May 19, 2021 | 14.30 | 14.69 | 13.77 | 14.47 | 3,529,351 | +0.28(+1.99%) |
May 18, 2021 | 13.56 | 14.53 | 13.53 | 14.18 | 3,256,615 | +0.88(+6.61%) |
May 17, 2021 | 13.61 | 13.82 | 13.29 | 13.31 | 2,214,048 | -0.36(-2.63%) |
May 14, 2021 | 13.64 | 13.91 | 13.33 | 13.66 | 2,268,205 | -0.11(-0.79%) |
May 13, 2021 | 13.67 | 13.97 | 13.45 | 13.77 | 2,223,985 | +0.01(+0.05%) |
May 12, 2021 | 14.45 | 14.54 | 13.65 | 13.77 | 3,432,475 | -1.14(-7.62%) |
May 11, 2021 | 13.36 | 14.95 | 13.35 | 14.90 | 3,652,821 | +0.71(+5.02%) |
May 10, 2021 | 14.76 | 14.94 | 14.19 | 14.19 | 3,399,951 | -0.25(-1.73%) |
May 07, 2021 | 13.22 | 14.70 | 13.20 | 14.44 | 4,894,917 | +1.28(+9.76%) |
May 06, 2021 | 12.45 | 13.35 | 12.23 | 13.16 | 3,324,749 | +0.07(+0.56%) |
May 05, 2021 | 13.48 | 13.77 | 12.84 | 13.08 | 3,086,373 | -0.03(-0.22%) |
May 04, 2021 | 13.66 | 13.98 | 12.59 | 13.11 | 3,622,771 | -0.37(-2.76%) |
May 03, 2021 | 12.16 | 13.90 | 12.16 | 13.49 | 5,650,590 | +1.53(+12.78%) |
Apr 30, 2021 | 11.64 | 12.18 | 11.59 | 11.96 | 1,896,734 | +0.36(+3.10%) |
Apr 29, 2021 | 11.87 | 11.92 | 11.50 | 11.60 | 2,563,902 | -0.19(-1.63%) |
Apr 28, 2021 | 11.68 | 12.08 | 11.62 | 11.79 | 3,209,256 | +0.13(+1.10%) |
Apr 27, 2021 | 11.88 | 12.14 | 11.54 | 11.66 | 1,883,216 | +0.02(+0.16%) |
Apr 26, 2021 | 11.59 | 11.82 | 11.49 | 11.64 | 2,166,879 | +0.29(+2.54%) |
Apr 23, 2021 | 11.42 | 11.50 | 10.99 | 11.35 | 1,505,671 | +0.21(+1.90%) |
Apr 22, 2021 | 11.29 | 11.72 | 11.11 | 11.14 | 2,566,549 | -0.24(-2.09%) |
Apr 21, 2021 | 10.94 | 11.41 | 10.81 | 11.38 | 2,172,010 | +0.79(+7.45%) |
Apr 20, 2021 | 10.81 | 10.93 | 10.33 | 10.59 | 1,869,620 | -0.33(-3.00%) |
Apr 19, 2021 | 10.58 | 11.10 | 10.53 | 10.92 | 3,016,756 | +0.65(+6.38%) |
Apr 16, 2021 | 9.949 | 10.49 | 9.891 | 10.26 | 2,357,596 | +0.48(+4.92%) |
Apr 15, 2021 | 10.13 | 10.19 | 9.692 | 9.782 | 1,148,309 | -0.03(-0.26%) |
Apr 14, 2021 | 9.275 | 10.28 | 9.223 | 9.807 | 2,769,444 | +0.54(+5.82%) |
Apr 13, 2021 | 9.339 | 9.416 | 9.121 | 9.268 | 1,006,068 | -0.21(-2.17%) |
Apr 12, 2021 | 9.596 | 9.615 | 9.088 | 9.474 | 1,310,004 | -0.01(-0.07%) |
Apr 09, 2021 | 9.506 | 9.518 | 9.287 | 9.480 | 754,549 | +0.02(+0.20%) |
Apr 08, 2021 | 9.480 | 9.531 | 9.262 | 9.461 | 853,888 | +0.03(+0.34%) |
Apr 07, 2021 | 9.236 | 9.557 | 9.165 | 9.429 | 911,923 | +0.21(+2.30%) |
Apr 06, 2021 | 8.973 | 9.371 | 8.934 | 9.217 | 964,727 | +0.09(+0.98%) |
Apr 05, 2021 | 9.409 | 9.419 | 8.909 | 9.127 | 1,360,016 | -0.17(-1.86%) |
Apr 01, 2021 | 9.429 | 9.525 | 9.172 | 9.300 | 1,032,967 | -0.12(-1.29%) |
Mar 31, 2021 | 9.608 | 9.628 | 9.217 | 9.422 | 1,478,257 | -0.15(-1.61%) |
Mar 30, 2021 | 9.364 | 9.608 | 9.063 | 9.576 | 1,386,061 | +0.24(+2.54%) |
Mar 29, 2021 | 9.608 | 9.717 | 9.217 | 9.339 | 1,371,248 | -0.37(-3.80%) |
Mar 26, 2021 | 10.02 | 10.17 | 9.409 | 9.708 | 1,958,120 | -0.08(-0.82%) |
Mar 25, 2021 | 8.761 | 9.916 | 8.511 | 9.788 | 3,062,263 | +0.84(+9.40%) |
Mar 24, 2021 | 9.287 | 9.397 | 8.947 | 8.947 | 1,975,615 | +0.04(+0.43%) |
Mar 23, 2021 | 10.33 | 10.33 | 8.832 | 8.909 | 4,757,330 | -1.84(-17.08%) |
Mar 22, 2021 | 11.36 | 11.48 | 10.67 | 10.74 | 2,320,355 | -0.08(-0.77%) |
Mar 19, 2021 | 10.60 | 10.95 | 10.32 | 10.83 | 1,661,161 | +0.37(+3.50%) |
Mar 18, 2021 | 10.19 | 11.19 | 10.19 | 10.46 | 3,638,021 | +0.33(+3.23%) |
Mar 17, 2021 | 9.878 | 10.21 | 9.698 | 10.13 | 1,756,792 | +0.51(+5.27%) |
Mar 16, 2021 | 10.26 | 10.26 | 9.525 | 9.628 | 1,637,607 | -0.66(-6.43%) |
Mar 15, 2021 | 10.26 | 10.36 | 9.859 | 10.29 | 1,297,853 | +0.07(+0.69%) |
Mar 12, 2021 | 10.06 | 10.53 | 9.737 | 10.22 | 3,043,125 | +0.15(+1.47%) |
Mar 11, 2021 | 9.621 | 10.15 | 9.377 | 10.07 | 3,667,904 | +0.70(+7.47%) |
Mar 10, 2021 | 8.780 | 9.563 | 8.703 | 9.371 | 3,549,780 | +0.55(+6.26%) |
Mar 09, 2021 | 8.774 | 9.031 | 8.633 | 8.819 | 1,425,542 | +0.13(+1.55%) |
Mar 08, 2021 | 8.902 | 8.967 | 8.589 | 8.684 | 1,301,148 | -0.04(-0.51%) |
Mar 05, 2021 | 8.960 | 8.986 | 8.177 | 8.729 | 2,200,236 | +0.06(+0.74%) |
Mar 04, 2021 | 9.082 | 9.743 | 8.440 | 8.665 | 2,705,844 | -0.43(-4.73%) |
Mar 03, 2021 | 8.877 | 9.191 | 8.768 | 9.095 | 2,154,265 | +0.31(+3.58%) |
Mar 02, 2021 | 8.992 | 9.095 | 8.774 | 8.780 | 1,730,876 | -0.05(-0.58%) |