Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.61 | 10.79 | 10.58 | 10.59 | 6,265 | -0.04(-0.38%) |
May 27, 2021 | 10.44 | 10.95 | 10.44 | 10.63 | 19,539 | +0.15(+1.43%) |
May 26, 2021 | 10.84 | 10.91 | 10.46 | 10.48 | 20,852 | -0.32(-2.96%) |
May 25, 2021 | 10.75 | 10.97 | 10.55 | 10.80 | 18,401 | +0.29(+2.76%) |
May 24, 2021 | 10.69 | 11.00 | 10.20 | 10.51 | 24,760 | -0.06(-0.57%) |
May 21, 2021 | 10.63 | 10.99 | 10.40 | 10.57 | 30,512 | +0.17(+1.63%) |
May 20, 2021 | 9.895 | 10.70 | 9.895 | 10.40 | 25,255 | +0.61(+6.23%) |
May 19, 2021 | 9.380 | 10.19 | 9.020 | 9.790 | 22,023 | -0.06(-0.61%) |
May 18, 2021 | 9.780 | 10.09 | 9.600 | 9.850 | 56,540 | +0.06(+0.65%) |
May 17, 2021 | 9.610 | 9.799 | 9.450 | 9.787 | 6,559 | +0.18(+1.84%) |
May 14, 2021 | 9.630 | 9.970 | 9.111 | 9.610 | 27,521 | +0.61(+6.78%) |
May 13, 2021 | 9.900 | 10.16 | 8.754 | 9.000 | 40,719 | -0.78(-7.98%) |
May 12, 2021 | 9.740 | 9.800 | 9.550 | 9.780 | 27,829 | -0.03(-0.31%) |
May 11, 2021 | 9.730 | 10.02 | 9.020 | 9.810 | 35,636 | -0.22(-2.19%) |
May 10, 2021 | 10.47 | 10.93 | 9.500 | 10.03 | 62,946 | -0.47(-4.48%) |
May 07, 2021 | 11.04 | 11.12 | 10.32 | 10.50 | 18,497 | -0.50(-4.55%) |
May 06, 2021 | 11.09 | 11.14 | 10.75 | 11.00 | 36,137 | +0.00(+0.00%) |
May 05, 2021 | 11.15 | 11.53 | 10.01 | 11.00 | 70,280 | -0.35(-3.08%) |
May 04, 2021 | 11.74 | 11.74 | 11.25 | 11.35 | 19,831 | -0.17(-1.48%) |
May 03, 2021 | 12.09 | 12.11 | 11.39 | 11.52 | 30,539 | -0.56(-4.63%) |
Apr 30, 2021 | 12.10 | 12.32 | 11.13 | 12.08 | 29,400 | -0.17(-1.39%) |
Apr 29, 2021 | 12.25 | 12.72 | 12.12 | 12.25 | 13,550 | +0.05(+0.41%) |
Apr 28, 2021 | 12.22 | 12.75 | 11.96 | 12.20 | 47,827 | -0.14(-1.13%) |
Apr 27, 2021 | 12.58 | 12.77 | 11.83 | 12.34 | 48,688 | -0.32(-2.53%) |
Apr 26, 2021 | 12.17 | 12.66 | 12.15 | 12.66 | 18,257 | +0.56(+4.63%) |
Apr 23, 2021 | 12.05 | 12.49 | 12.01 | 12.10 | 20,700 | +0.00(+0.00%) |
Apr 22, 2021 | 13.00 | 13.08 | 12.00 | 12.10 | 52,216 | -0.56(-4.42%) |
Apr 21, 2021 | 13.42 | 13.42 | 12.24 | 12.66 | 110,644 | -0.84(-6.22%) |
Apr 20, 2021 | 14.87 | 14.87 | 12.63 | 13.50 | 118,345 | -0.47(-3.36%) |
Apr 19, 2021 | 14.44 | 14.92 | 13.72 | 13.97 | 61,704 | -0.53(-3.66%) |
Apr 16, 2021 | 14.66 | 14.66 | 13.90 | 14.50 | 93,700 | +0.40(+2.84%) |
Apr 15, 2021 | 14.30 | 15.00 | 13.80 | 14.10 | 129,998 | +0.08(+0.55%) |
Apr 14, 2021 | 13.00 | 14.50 | 12.75 | 14.02 | 93,377 | +0.82(+6.24%) |
Apr 13, 2021 | 13.95 | 14.00 | 13.00 | 13.20 | 62,125 | -0.80(-5.71%) |
Apr 12, 2021 | 14.79 | 17.93 | 13.75 | 14.00 | 239,960 | +0.02(+0.14%) |
Apr 09, 2021 | 14.42 | 14.48 | 13.63 | 13.98 | 25,900 | -0.02(-0.14%) |
Apr 08, 2021 | 15.11 | 15.12 | 13.51 | 14.00 | 77,830 | -0.80(-5.41%) |
Apr 07, 2021 | 14.56 | 15.18 | 14.23 | 14.80 | 20,235 | +0.18(+1.23%) |
Apr 06, 2021 | 15.66 | 15.88 | 13.74 | 14.62 | 173,564 | -1.18(-7.47%) |
Apr 05, 2021 | 15.40 | 16.19 | 15.40 | 15.80 | 89,606 | +0.40(+2.60%) |
Apr 01, 2021 | 15.00 | 15.50 | 14.42 | 15.40 | 92,000 | +0.48(+3.22%) |
Mar 31, 2021 | 14.81 | 15.45 | 14.53 | 14.92 | 109,025 | +0.26(+1.77%) |
Mar 30, 2021 | 14.43 | 15.23 | 13.87 | 14.66 | 75,172 | +0.36(+2.48%) |
Mar 29, 2021 | 13.34 | 14.94 | 13.03 | 14.30 | 121,326 | +0.79(+5.81%) |
Mar 26, 2021 | 12.47 | 13.74 | 12.47 | 13.52 | 81,100 | +1.05(+8.42%) |
Mar 25, 2021 | 12.98 | 13.20 | 12.00 | 12.47 | 114,831 | -0.14(-1.11%) |
Mar 24, 2021 | 12.16 | 13.73 | 12.16 | 12.61 | 189,639 | +0.46(+3.79%) |
Mar 23, 2021 | 13.00 | 13.80 | 12.15 | 12.15 | 288,876 | -1.05(-7.95%) |
Mar 22, 2021 | 12.68 | 13.49 | 12.10 | 13.20 | 352,199 | +1.00(+8.20%) |
Mar 19, 2021 | 11.50 | 13.75 | 11.30 | 12.20 | 798,000 | +1.00(+8.93%) |