Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.15 | 12.63 | 12.15 | 12.36 | 2,047,349 | +0.08(+0.62%) |
May 27, 2021 | 12.17 | 12.39 | 11.91 | 12.28 | 3,912,861 | +0.04(+0.31%) |
May 26, 2021 | 12.68 | 12.82 | 12.01 | 12.25 | 5,154,064 | -0.44(-3.44%) |
May 25, 2021 | 13.66 | 13.69 | 12.65 | 12.68 | 6,138,191 | -1.49(-10.52%) |
May 24, 2021 | 13.39 | 14.27 | 13.24 | 14.17 | 2,890,018 | +0.71(+5.23%) |
May 21, 2021 | 13.24 | 13.88 | 13.16 | 13.47 | 3,137,710 | +0.37(+2.81%) |
May 20, 2021 | 13.48 | 13.73 | 12.54 | 13.10 | 7,113,605 | -0.96(-6.83%) |
May 19, 2021 | 13.90 | 14.27 | 13.39 | 14.06 | 3,631,003 | +0.27(+1.99%) |
May 18, 2021 | 13.18 | 14.12 | 13.15 | 13.79 | 3,350,411 | +0.85(+6.61%) |
May 17, 2021 | 13.23 | 13.43 | 12.92 | 12.93 | 2,277,817 | -0.35(-2.63%) |
May 14, 2021 | 13.26 | 13.52 | 12.95 | 13.28 | 2,333,533 | -0.11(-0.79%) |
May 13, 2021 | 13.29 | 13.58 | 13.07 | 13.39 | 2,288,040 | +0.01(+0.05%) |
May 12, 2021 | 14.05 | 14.13 | 13.27 | 13.38 | 3,531,336 | -1.10(-7.62%) |
May 11, 2021 | 12.98 | 14.53 | 12.98 | 14.49 | 3,758,029 | +0.69(+5.02%) |
May 10, 2021 | 14.35 | 14.52 | 13.79 | 13.79 | 3,497,876 | -0.24(-1.73%) |
May 07, 2021 | 12.85 | 14.29 | 12.83 | 14.04 | 5,035,900 | +1.25(+9.76%) |
May 06, 2021 | 12.10 | 12.98 | 11.89 | 12.79 | 3,420,508 | +0.07(+0.56%) |
May 05, 2021 | 13.10 | 13.38 | 12.48 | 12.72 | 3,175,266 | -0.03(-0.22%) |
May 04, 2021 | 13.28 | 13.59 | 12.23 | 12.75 | 3,727,114 | -0.36(-2.76%) |
May 03, 2021 | 11.82 | 13.51 | 11.82 | 13.11 | 5,813,337 | +1.48(+12.78%) |
Apr 30, 2021 | 11.32 | 11.84 | 11.26 | 11.62 | 1,951,363 | +0.35(+3.10%) |
Apr 29, 2021 | 11.54 | 11.59 | 11.17 | 11.27 | 2,637,747 | -0.19(-1.63%) |
Apr 28, 2021 | 11.35 | 11.74 | 11.30 | 11.46 | 3,301,688 | +0.12(+1.10%) |
Apr 27, 2021 | 11.55 | 11.80 | 11.22 | 11.34 | 1,937,457 | +0.02(+0.17%) |
Apr 26, 2021 | 11.26 | 11.49 | 11.17 | 11.32 | 2,229,289 | +0.28(+2.54%) |
Apr 23, 2021 | 11.10 | 11.17 | 10.68 | 11.04 | 1,549,037 | +0.21(+1.90%) |
Apr 22, 2021 | 10.97 | 11.39 | 10.80 | 10.83 | 2,640,470 | -0.23(-2.09%) |
Apr 21, 2021 | 10.63 | 11.09 | 10.51 | 11.06 | 2,234,568 | +0.77(+7.45%) |
Apr 20, 2021 | 10.51 | 10.62 | 10.04 | 10.29 | 1,923,468 | -0.32(-3.00%) |
Apr 19, 2021 | 10.28 | 10.79 | 10.23 | 10.61 | 3,103,644 | +0.64(+6.38%) |
Apr 16, 2021 | 9.670 | 10.20 | 9.614 | 9.976 | 2,425,500 | +0.47(+4.92%) |
Apr 15, 2021 | 9.843 | 9.907 | 9.420 | 9.508 | 1,181,382 | -0.02(-0.26%) |
Apr 14, 2021 | 9.015 | 9.988 | 8.965 | 9.533 | 2,849,209 | +0.52(+5.82%) |
Apr 13, 2021 | 9.077 | 9.152 | 8.865 | 9.009 | 1,035,045 | -0.20(-2.17%) |
Apr 12, 2021 | 9.327 | 9.346 | 8.834 | 9.208 | 1,347,734 | -0.01(-0.07%) |
Apr 09, 2021 | 9.240 | 9.252 | 9.027 | 9.215 | 776,281 | +0.02(+0.20%) |
Apr 08, 2021 | 9.215 | 9.264 | 9.002 | 9.196 | 878,482 | +0.03(+0.34%) |
Apr 07, 2021 | 8.978 | 9.289 | 8.909 | 9.165 | 938,188 | +0.21(+2.30%) |
Apr 06, 2021 | 8.722 | 9.109 | 8.684 | 8.959 | 992,513 | +0.09(+0.98%) |
Apr 05, 2021 | 9.146 | 9.155 | 8.659 | 8.871 | 1,399,187 | -0.17(-1.86%) |
Apr 01, 2021 | 9.165 | 9.258 | 8.915 | 9.040 | 1,062,719 | -0.12(-1.29%) |
Mar 31, 2021 | 9.339 | 9.358 | 8.959 | 9.158 | 1,520,834 | -0.15(-1.61%) |
Mar 30, 2021 | 9.102 | 9.339 | 8.809 | 9.308 | 1,425,983 | +0.23(+2.54%) |
Mar 29, 2021 | 9.339 | 9.445 | 8.959 | 9.077 | 1,410,742 | -0.36(-3.80%) |
Mar 26, 2021 | 9.739 | 9.888 | 9.146 | 9.436 | 2,014,517 | -0.08(-0.82%) |
Mar 25, 2021 | 8.516 | 9.639 | 8.273 | 9.514 | 3,150,461 | +0.82(+9.40%) |
Mar 24, 2021 | 9.027 | 9.133 | 8.697 | 8.697 | 2,032,516 | +0.04(+0.43%) |
Mar 23, 2021 | 10.04 | 10.04 | 8.584 | 8.659 | 4,894,350 | -1.78(-17.08%) |
Mar 22, 2021 | 11.04 | 11.15 | 10.37 | 10.44 | 2,387,186 | -0.08(-0.77%) |
Mar 19, 2021 | 10.30 | 10.64 | 10.03 | 10.52 | 1,709,006 | +0.36(+3.50%) |
Mar 18, 2021 | 9.901 | 10.87 | 9.901 | 10.17 | 3,742,803 | +0.32(+3.23%) |
Mar 17, 2021 | 9.601 | 9.920 | 9.427 | 9.851 | 1,807,391 | +0.49(+5.27%) |
Mar 16, 2021 | 9.969 | 9.969 | 9.258 | 9.358 | 1,684,773 | -0.64(-6.43%) |
Mar 15, 2021 | 9.969 | 10.07 | 9.583 | 10.00 | 1,335,233 | +0.07(+0.69%) |
Mar 12, 2021 | 9.782 | 10.23 | 9.464 | 9.932 | 3,130,773 | +0.14(+1.47%) |
Mar 11, 2021 | 9.352 | 9.863 | 9.115 | 9.789 | 3,773,547 | +0.68(+7.47%) |
Mar 10, 2021 | 8.535 | 9.296 | 8.460 | 9.109 | 3,652,020 | +0.54(+6.26%) |
Mar 09, 2021 | 8.528 | 8.778 | 8.391 | 8.572 | 1,466,600 | +0.13(+1.55%) |
Mar 08, 2021 | 8.653 | 8.715 | 8.349 | 8.441 | 1,338,623 | -0.04(-0.51%) |
Mar 05, 2021 | 8.709 | 8.734 | 7.948 | 8.485 | 2,263,607 | +0.06(+0.74%) |
Mar 04, 2021 | 8.828 | 9.470 | 8.204 | 8.422 | 2,783,777 | -0.42(-4.73%) |
Mar 03, 2021 | 8.628 | 8.934 | 8.522 | 8.840 | 2,216,312 | +0.31(+3.58%) |
Mar 02, 2021 | 8.740 | 8.840 | 8.528 | 8.535 | 1,780,729 | -0.05(-0.58%) |