Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.41 | 11.92 | 11.01 | 11.26 | 622,261 | +0.35(+3.21%) |
May 27, 2021 | 10.32 | 10.95 | 10.25 | 10.91 | 294,570 | +0.69(+6.75%) |
May 26, 2021 | 9.770 | 10.36 | 9.770 | 10.22 | 396,742 | +0.40(+4.07%) |
May 25, 2021 | 10.95 | 10.95 | 9.680 | 9.820 | 529,695 | -0.98(-9.07%) |
May 24, 2021 | 10.25 | 11.10 | 10.08 | 10.80 | 823,935 | +0.67(+6.61%) |
May 21, 2021 | 10.23 | 10.35 | 10.08 | 10.13 | 246,947 | -0.05(-0.49%) |
May 20, 2021 | 9.520 | 10.33 | 9.500 | 10.18 | 398,131 | +0.66(+6.93%) |
May 19, 2021 | 9.640 | 9.900 | 9.314 | 9.520 | 349,583 | -0.49(-4.90%) |
May 18, 2021 | 9.270 | 10.41 | 9.270 | 10.01 | 659,422 | +0.74(+7.98%) |
May 17, 2021 | 9.000 | 9.350 | 8.825 | 9.270 | 224,905 | +0.21(+2.32%) |
May 14, 2021 | 9.300 | 9.440 | 8.970 | 9.060 | 328,316 | -0.16(-1.74%) |
May 13, 2021 | 9.280 | 9.800 | 8.950 | 9.220 | 384,854 | +0.04(+0.44%) |
May 12, 2021 | 9.860 | 10.14 | 9.050 | 9.180 | 389,715 | -0.78(-7.83%) |
May 11, 2021 | 9.050 | 10.00 | 8.600 | 9.960 | 1,329,747 | +0.51(+5.40%) |
May 10, 2021 | 10.00 | 10.14 | 9.380 | 9.450 | 502,941 | -0.53(-5.31%) |
May 07, 2021 | 9.500 | 10.02 | 9.419 | 9.980 | 393,138 | +0.55(+5.83%) |
May 06, 2021 | 9.650 | 9.650 | 9.040 | 9.430 | 367,163 | -0.31(-3.18%) |
May 05, 2021 | 9.560 | 10.18 | 9.330 | 9.740 | 609,996 | +0.27(+2.85%) |
May 04, 2021 | 9.570 | 9.570 | 9.020 | 9.470 | 278,559 | -0.19(-1.97%) |
May 03, 2021 | 9.820 | 9.900 | 9.550 | 9.660 | 224,149 | -0.10(-1.02%) |
Apr 30, 2021 | 9.750 | 9.960 | 9.590 | 9.760 | 440,300 | -0.15(-1.51%) |
Apr 29, 2021 | 9.670 | 9.990 | 9.210 | 9.910 | 446,530 | +0.32(+3.34%) |
Apr 28, 2021 | 9.000 | 9.740 | 8.910 | 9.590 | 465,256 | +0.66(+7.39%) |
Apr 27, 2021 | 8.980 | 9.230 | 8.890 | 8.930 | 472,991 | +0.03(+0.34%) |
Apr 26, 2021 | 8.790 | 8.980 | 8.730 | 8.900 | 251,889 | +0.20(+2.30%) |
Apr 23, 2021 | 8.780 | 8.780 | 8.360 | 8.700 | 166,000 | +0.00(+0.00%) |
Apr 22, 2021 | 8.360 | 8.900 | 8.310 | 8.700 | 375,284 | +0.41(+4.95%) |
Apr 21, 2021 | 8.150 | 8.420 | 7.900 | 8.290 | 242,818 | +0.12(+1.47%) |
Apr 20, 2021 | 8.420 | 8.540 | 7.850 | 8.170 | 304,695 | -0.31(-3.66%) |
Apr 19, 2021 | 8.780 | 8.780 | 8.320 | 8.480 | 205,871 | -0.32(-3.64%) |
Apr 16, 2021 | 8.900 | 9.000 | 8.560 | 8.800 | 150,800 | +0.00(+0.00%) |
Apr 15, 2021 | 8.750 | 8.970 | 8.450 | 8.800 | 255,950 | +0.13(+1.50%) |
Apr 14, 2021 | 8.770 | 9.010 | 8.600 | 8.670 | 333,061 | -0.04(-0.46%) |
Apr 13, 2021 | 9.270 | 9.360 | 8.420 | 8.710 | 479,449 | -0.68(-7.24%) |
Apr 12, 2021 | 9.650 | 10.07 | 9.120 | 9.390 | 549,420 | -0.11(-1.16%) |
Apr 09, 2021 | 9.230 | 9.590 | 9.090 | 9.500 | 527,200 | +0.21(+2.26%) |
Apr 08, 2021 | 8.800 | 9.750 | 8.710 | 9.290 | 992,133 | +0.47(+5.33%) |
Apr 07, 2021 | 8.790 | 8.940 | 8.570 | 8.820 | 251,990 | +0.02(+0.23%) |
Apr 06, 2021 | 8.840 | 9.000 | 8.570 | 8.800 | 531,510 | -0.06(-0.68%) |
Apr 05, 2021 | 8.740 | 9.070 | 8.450 | 8.860 | 653,686 | +0.20(+2.31%) |
Apr 01, 2021 | 8.540 | 8.740 | 8.420 | 8.660 | 387,000 | +0.15(+1.76%) |
Mar 31, 2021 | 8.570 | 8.920 | 8.380 | 8.510 | 615,531 | -0.14(-1.62%) |
Mar 30, 2021 | 8.500 | 9.000 | 8.440 | 8.650 | 814,449 | +0.19(+2.25%) |
Mar 29, 2021 | 7.720 | 8.510 | 7.720 | 8.460 | 731,643 | +0.37(+4.57%) |
Mar 26, 2021 | 7.360 | 8.130 | 7.050 | 8.090 | 1,102,600 | +0.68(+9.18%) |
Mar 25, 2021 | 7.000 | 7.810 | 6.800 | 7.410 | 3,500,455 | +0.73(+10.93%) |
Mar 24, 2021 | 7.110 | 7.470 | 6.680 | 6.680 | 305,363 | -0.37(-5.25%) |
Mar 23, 2021 | 7.400 | 7.520 | 6.960 | 7.050 | 266,622 | -0.35(-4.73%) |
Mar 22, 2021 | 7.990 | 7.998 | 7.350 | 7.400 | 224,525 | -0.47(-5.97%) |
Mar 19, 2021 | 7.670 | 7.910 | 7.210 | 7.870 | 392,600 | +0.39(+5.21%) |
Mar 18, 2021 | 8.060 | 8.130 | 7.430 | 7.480 | 277,650 | -0.52(-6.50%) |
Mar 17, 2021 | 7.840 | 8.280 | 7.410 | 8.000 | 462,379 | -0.35(-4.19%) |
Mar 16, 2021 | 9.230 | 9.880 | 8.030 | 8.350 | 841,198 | -0.58(-6.49%) |
Mar 15, 2021 | 8.220 | 9.360 | 8.220 | 8.930 | 1,020,021 | +0.58(+6.95%) |
Mar 12, 2021 | 8.220 | 8.580 | 8.180 | 8.350 | 422,200 | +0.11(+1.33%) |
Mar 11, 2021 | 8.620 | 8.680 | 8.140 | 8.240 | 470,472 | -0.21(-2.49%) |
Mar 10, 2021 | 8.200 | 8.740 | 8.030 | 8.450 | 505,600 | +0.36(+4.45%) |
Mar 09, 2021 | 7.890 | 8.330 | 7.090 | 8.090 | 974,284 | +0.43(+5.61%) |
Mar 08, 2021 | 6.870 | 7.730 | 6.750 | 7.660 | 598,309 | +0.74(+10.69%) |
Mar 05, 2021 | 7.030 | 7.030 | 5.930 | 6.920 | 555,200 | -0.10(-1.42%) |
Mar 04, 2021 | 7.460 | 7.525 | 6.260 | 7.020 | 596,938 | -0.48(-6.40%) |
Mar 03, 2021 | 7.710 | 7.850 | 7.280 | 7.500 | 324,397 | -0.19(-2.47%) |
Mar 02, 2021 | 7.760 | 7.850 | 7.460 | 7.690 | 242,461 | -0.06(-0.77%) |