Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 12.70 | 12.86 | 11.89 | 12.68 | 168,859 | +0.18(+1.44%) |
May 28, 2021 | 12.34 | 12.74 | 12.34 | 12.50 | 140,218 | -0.08(-0.64%) |
May 27, 2021 | 12.27 | 13.00 | 12.09 | 12.58 | 1,188,476 | +0.36(+2.95%) |
May 26, 2021 | 12.10 | 12.43 | 11.67 | 12.22 | 229,055 | +0.07(+0.58%) |
May 25, 2021 | 11.53 | 12.25 | 11.21 | 12.15 | 300,891 | +0.62(+5.38%) |
May 21, 2021 | 11.53 | 11.53 | 11.53 | 0 | +0.55(+5.01%) | |
May 20, 2021 | 10.99 | 11.63 | 10.85 | 10.98 | 167,207 | -0.02(-0.18%) |
May 19, 2021 | 10.84 | 11.02 | 10.17 | 11.00 | 181,569 | -0.01(-0.09%) |
May 18, 2021 | 10.79 | 11.48 | 10.75 | 11.01 | 171,615 | +0.21(+1.94%) |
May 17, 2021 | 10.65 | 11.08 | 10.40 | 10.80 | 117,159 | +0.13(+1.22%) |
May 14, 2021 | 10.40 | 10.79 | 10.26 | 10.67 | 179,287 | +0.35(+3.39%) |
May 13, 2021 | 10.45 | 10.97 | 10.13 | 10.32 | 239,902 | -0.07(-0.67%) |
May 12, 2021 | 11.00 | 11.05 | 10.35 | 10.39 | 160,465 | -0.56(-5.11%) |
May 11, 2021 | 11.10 | 11.10 | 10.56 | 10.95 | 149,358 | -0.25(-2.23%) |
May 10, 2021 | 11.64 | 11.64 | 11.12 | 11.20 | 124,206 | -0.22(-1.93%) |
May 07, 2021 | 11.41 | 11.98 | 11.06 | 11.42 | 102,835 | +0.02(+0.18%) |
May 06, 2021 | 10.77 | 11.50 | 10.77 | 11.40 | 178,198 | +0.63(+5.85%) |
May 05, 2021 | 10.33 | 10.89 | 10.18 | 10.77 | 81,738 | +0.39(+3.76%) |
May 04, 2021 | 10.23 | 10.44 | 10.14 | 10.38 | 67,601 | +0.12(+1.17%) |
May 03, 2021 | 9.950 | 10.45 | 9.900 | 10.26 | 184,742 | +0.31(+3.12%) |
Apr 30, 2021 | 9.530 | 9.950 | 9.530 | 9.950 | 341,768 | +0.27(+2.79%) |
Apr 29, 2021 | 9.500 | 9.720 | 9.400 | 9.680 | 105,757 | +0.25(+2.65%) |
Apr 28, 2021 | 9.190 | 9.530 | 9.130 | 9.430 | 75,809 | +0.23(+2.50%) |
Apr 27, 2021 | 9.290 | 9.290 | 9.130 | 9.200 | 49,994 | -0.08(-0.86%) |
Apr 26, 2021 | 9.100 | 9.370 | 9.050 | 9.280 | 64,411 | +0.25(+2.77%) |
Apr 23, 2021 | 9.100 | 9.130 | 8.850 | 9.030 | 58,308 | +0.08(+0.89%) |
Apr 22, 2021 | 9.050 | 9.250 | 8.900 | 8.950 | 59,610 | -0.13(-1.43%) |
Apr 21, 2021 | 8.990 | 9.220 | 8.930 | 9.080 | 44,783 | +0.23(+2.60%) |
Apr 20, 2021 | 9.390 | 9.390 | 8.840 | 8.850 | 45,403 | -0.49(-5.25%) |
Apr 19, 2021 | 9.670 | 9.950 | 8.900 | 9.340 | 358,189 | +0.11(+1.19%) |
Apr 16, 2021 | 9.310 | 9.700 | 9.180 | 9.230 | 86,955 | -0.35(-3.65%) |
Apr 15, 2021 | 9.110 | 9.600 | 9.110 | 9.580 | 69,327 | +0.33(+3.57%) |
Apr 14, 2021 | 8.780 | 9.340 | 8.770 | 9.250 | 292,817 | +0.67(+7.81%) |
Apr 13, 2021 | 8.710 | 8.960 | 8.580 | 8.580 | 43,980 | -0.09(-1.04%) |
Apr 12, 2021 | 8.900 | 8.900 | 8.460 | 8.670 | 103,536 | -0.37(-4.09%) |
Apr 09, 2021 | 9.090 | 9.100 | 8.860 | 9.040 | 47,442 | +0.07(+0.78%) |
Apr 08, 2021 | 9.240 | 9.240 | 8.800 | 8.970 | 162,296 | -0.16(-1.75%) |
Apr 07, 2021 | 9.120 | 9.380 | 9.060 | 9.130 | 33,175 | -0.13(-1.40%) |
Apr 06, 2021 | 9.490 | 9.490 | 9.030 | 9.260 | 138,202 | -0.24(-2.53%) |
Apr 05, 2021 | 9.500 | 9.500 | 9.380 | 9.500 | 60,750 | +0.05(+0.53%) |
Apr 01, 2021 | 9.450 | 9.450 | 9.450 | 0 | +0.47(+5.23%) | |
Mar 31, 2021 | 8.670 | 9.010 | 8.600 | 8.980 | 77,550 | +0.25(+2.86%) |
Mar 30, 2021 | 9.200 | 9.200 | 8.380 | 8.730 | 93,525 | -0.48(-5.21%) |
Mar 29, 2021 | 8.250 | 9.210 | 8.170 | 9.210 | 138,416 | +0.89(+10.70%) |
Mar 26, 2021 | 8.110 | 8.350 | 8.000 | 8.320 | 39,198 | +0.14(+1.71%) |
Mar 25, 2021 | 8.360 | 8.360 | 7.920 | 8.180 | 53,611 | -0.24(-2.85%) |
Mar 24, 2021 | 8.690 | 8.690 | 8.280 | 8.420 | 57,851 | -0.03(-0.36%) |
Mar 23, 2021 | 9.000 | 9.000 | 8.320 | 8.450 | 54,722 | -0.25(-2.87%) |
Mar 22, 2021 | 8.500 | 8.740 | 8.310 | 8.700 | 300,909 | +0.31(+3.69%) |
Mar 19, 2021 | 8.110 | 8.390 | 7.880 | 8.390 | 41,461 | +0.20(+2.44%) |
Mar 18, 2021 | 8.310 | 8.320 | 8.000 | 8.190 | 41,495 | -0.11(-1.33%) |
Mar 17, 2021 | 7.790 | 8.330 | 7.350 | 8.300 | 95,134 | +0.70(+9.21%) |
Mar 16, 2021 | 7.260 | 7.740 | 7.260 | 7.600 | 92,726 | +0.36(+4.97%) |
Mar 15, 2021 | 7.050 | 7.300 | 7.000 | 7.240 | 194,431 | +0.09(+1.26%) |
Mar 12, 2021 | 6.980 | 7.200 | 6.980 | 7.150 | 63,019 | -0.01(-0.14%) |
Mar 11, 2021 | 6.950 | 7.360 | 6.900 | 7.160 | 93,404 | +0.16(+2.29%) |
Mar 10, 2021 | 6.900 | 7.180 | 6.830 | 7.000 | 58,397 | +0.15(+2.19%) |
Mar 09, 2021 | 6.740 | 6.900 | 6.610 | 6.850 | 53,924 | +0.07(+1.03%) |
Mar 08, 2021 | 6.880 | 6.940 | 6.670 | 6.780 | 52,733 | -0.02(-0.29%) |
Mar 05, 2021 | 6.710 | 6.900 | 6.570 | 6.800 | 44,987 | +0.20(+3.03%) |
Mar 04, 2021 | 6.840 | 6.910 | 6.530 | 6.600 | 160,199 | -0.34(-4.90%) |
Mar 03, 2021 | 7.000 | 7.060 | 6.940 | 6.940 | 60,628 | -0.15(-2.12%) |
Mar 02, 2021 | 7.040 | 7.120 | 6.920 | 7.090 | 129,969 | +0.12(+1.72%) |