Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.933 | 10.04 | 9.585 | 9.662 | 198,922 | -0.37(-3.66%) |
May 27, 2021 | 9.575 | 10.06 | 9.519 | 10.03 | 254,745 | +0.36(+3.70%) |
May 26, 2021 | 9.343 | 9.856 | 9.313 | 9.672 | 200,276 | +0.29(+3.09%) |
May 25, 2021 | 9.256 | 9.488 | 9.101 | 9.382 | 162,123 | +0.18(+2.00%) |
May 24, 2021 | 9.372 | 9.372 | 9.014 | 9.198 | 222,160 | -0.17(-1.86%) |
May 21, 2021 | 9.430 | 9.469 | 9.198 | 9.372 | 278,147 | -0.06(-0.62%) |
May 20, 2021 | 9.208 | 9.614 | 9.208 | 9.430 | 282,331 | +0.23(+2.52%) |
May 19, 2021 | 9.111 | 9.430 | 9.062 | 9.198 | 175,229 | -0.13(-1.35%) |
May 18, 2021 | 9.440 | 9.701 | 9.140 | 9.324 | 302,872 | -0.18(-1.93%) |
May 17, 2021 | 8.782 | 9.575 | 8.519 | 9.508 | 473,373 | +0.84(+9.71%) |
May 14, 2021 | 8.038 | 8.705 | 7.941 | 8.666 | 293,554 | +0.88(+11.30%) |
May 13, 2021 | 8.927 | 9.072 | 7.593 | 7.786 | 1,376,755 | -1.19(-13.25%) |
May 12, 2021 | 9.043 | 9.256 | 8.850 | 8.976 | 299,225 | -0.05(-0.54%) |
May 11, 2021 | 8.540 | 9.063 | 8.395 | 9.024 | 410,869 | +0.06(+0.65%) |
May 10, 2021 | 9.266 | 9.266 | 8.850 | 8.966 | 408,908 | -0.29(-3.13%) |
May 07, 2021 | 9.140 | 9.556 | 9.140 | 9.256 | 198,151 | +0.02(+0.21%) |
May 06, 2021 | 9.459 | 9.488 | 8.956 | 9.237 | 345,115 | -0.11(-1.14%) |
May 05, 2021 | 9.585 | 9.730 | 9.285 | 9.343 | 357,915 | -0.16(-1.73%) |
May 04, 2021 | 9.750 | 9.895 | 9.459 | 9.508 | 268,241 | -0.34(-3.44%) |
May 03, 2021 | 9.982 | 10.14 | 9.769 | 9.846 | 183,285 | -0.09(-0.88%) |
Apr 30, 2021 | 10.11 | 10.26 | 9.895 | 9.933 | 141,230 | -0.28(-2.75%) |
Apr 29, 2021 | 10.66 | 10.68 | 10.05 | 10.21 | 245,160 | -0.32(-3.03%) |
Apr 28, 2021 | 10.56 | 10.83 | 10.41 | 10.53 | 240,453 | -0.03(-0.27%) |
Apr 27, 2021 | 10.80 | 10.95 | 10.45 | 10.56 | 163,652 | -0.17(-1.62%) |
Apr 26, 2021 | 10.47 | 10.82 | 10.42 | 10.74 | 289,515 | +0.42(+4.03%) |
Apr 23, 2021 | 9.972 | 10.35 | 9.972 | 10.32 | 238,727 | +0.31(+3.09%) |
Apr 22, 2021 | 9.779 | 10.29 | 9.779 | 10.01 | 303,865 | +0.13(+1.27%) |
Apr 21, 2021 | 9.672 | 10.01 | 9.643 | 9.885 | 202,823 | +0.27(+2.82%) |
Apr 20, 2021 | 9.769 | 9.933 | 9.479 | 9.614 | 352,004 | -0.32(-3.21%) |
Apr 19, 2021 | 10.02 | 10.32 | 9.769 | 9.933 | 281,113 | -0.19(-1.91%) |
Apr 16, 2021 | 9.904 | 10.18 | 9.750 | 10.13 | 263,127 | +0.22(+2.25%) |
Apr 15, 2021 | 9.924 | 10.27 | 9.701 | 9.904 | 361,351 | -0.03(-0.29%) |
Apr 14, 2021 | 10.29 | 10.50 | 9.933 | 9.933 | 366,596 | -0.56(-5.35%) |
Apr 13, 2021 | 10.25 | 10.52 | 10.05 | 10.49 | 322,329 | +0.33(+3.24%) |
Apr 12, 2021 | 10.44 | 10.54 | 10.05 | 10.17 | 247,596 | -0.39(-3.67%) |
Apr 09, 2021 | 10.51 | 10.69 | 10.35 | 10.55 | 172,040 | -0.12(-1.09%) |
Apr 08, 2021 | 10.40 | 10.67 | 10.40 | 10.67 | 156,240 | +0.26(+2.51%) |
Apr 07, 2021 | 10.65 | 10.93 | 10.26 | 10.41 | 260,119 | -0.36(-3.32%) |
Apr 06, 2021 | 10.49 | 10.98 | 10.48 | 10.77 | 213,052 | +0.14(+1.27%) |
Apr 05, 2021 | 11.36 | 11.37 | 10.49 | 10.63 | 446,879 | -0.44(-4.02%) |
Apr 01, 2021 | 10.70 | 11.18 | 10.65 | 11.07 | 355,971 | +0.66(+6.31%) |
Mar 31, 2021 | 10.71 | 10.85 | 10.35 | 10.42 | 277,208 | -0.04(-0.37%) |
Mar 30, 2021 | 10.06 | 10.49 | 9.933 | 10.46 | 535,206 | +0.38(+3.74%) |
Mar 29, 2021 | 10.49 | 10.90 | 10.08 | 10.08 | 490,296 | -0.30(-2.89%) |
Mar 26, 2021 | 10.85 | 10.99 | 9.962 | 10.38 | 558,511 | -0.30(-2.81%) |
Mar 25, 2021 | 10.60 | 10.74 | 10.12 | 10.68 | 681,848 | -0.06(-0.54%) |
Mar 24, 2021 | 11.70 | 11.76 | 10.65 | 10.74 | 467,772 | -0.57(-5.05%) |
Mar 23, 2021 | 12.07 | 12.40 | 11.22 | 11.31 | 1,048,522 | -0.95(-7.74%) |
Mar 22, 2021 | 12.57 | 12.71 | 11.78 | 12.25 | 567,528 | -0.24(-1.93%) |
Mar 19, 2021 | 12.72 | 13.11 | 12.37 | 12.50 | 725,383 | -0.42(-3.22%) |
Mar 18, 2021 | 12.99 | 13.52 | 12.82 | 12.91 | 698,495 | -0.56(-4.16%) |
Mar 17, 2021 | 13.33 | 13.74 | 12.77 | 13.47 | 746,756 | -0.15(-1.07%) |
Mar 16, 2021 | 14.32 | 14.64 | 13.56 | 13.62 | 532,561 | -0.65(-4.54%) |
Mar 15, 2021 | 14.10 | 15.23 | 13.88 | 14.27 | 720,583 | +0.36(+2.57%) |
Mar 12, 2021 | 14.17 | 14.46 | 13.87 | 13.91 | 457,810 | -0.63(-4.32%) |
Mar 11, 2021 | 14.51 | 14.63 | 13.96 | 14.54 | 559,154 | +0.46(+3.30%) |
Mar 10, 2021 | 14.87 | 14.87 | 13.78 | 14.07 | 481,811 | -0.27(-1.89%) |
Mar 09, 2021 | 13.83 | 14.51 | 13.65 | 14.34 | 606,864 | +1.03(+7.70%) |
Mar 08, 2021 | 13.85 | 14.21 | 13.16 | 13.32 | 437,637 | -0.53(-3.84%) |
Mar 05, 2021 | 13.88 | 14.10 | 12.57 | 13.85 | 941,571 | +0.07(+0.49%) |
Mar 04, 2021 | 14.47 | 14.70 | 13.23 | 13.78 | 830,779 | -1.22(-8.12%) |
Mar 03, 2021 | 16.23 | 16.40 | 14.73 | 15.00 | 441,538 | -1.07(-6.68%) |
Mar 02, 2021 | 16.63 | 17.02 | 15.89 | 16.08 | 392,408 | -0.69(-4.10%) |