Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.550 | 9.700 | 9.430 | 9.580 | 508,002 | +0.08(+0.84%) |
May 27, 2021 | 9.210 | 9.520 | 9.060 | 9.500 | 325,171 | +0.29(+3.15%) |
May 26, 2021 | 9.100 | 9.300 | 9.030 | 9.210 | 264,845 | +0.20(+2.22%) |
May 25, 2021 | 9.020 | 9.190 | 9.000 | 9.010 | 261,199 | -0.02(-0.22%) |
May 24, 2021 | 9.220 | 9.220 | 8.890 | 9.030 | 288,397 | -0.12(-1.31%) |
May 21, 2021 | 9.340 | 9.440 | 9.100 | 9.150 | 371,590 | -0.10(-1.08%) |
May 20, 2021 | 9.140 | 9.270 | 9.000 | 9.250 | 291,823 | +0.16(+1.76%) |
May 19, 2021 | 8.730 | 9.100 | 8.645 | 9.090 | 320,404 | +0.21(+2.36%) |
May 18, 2021 | 8.600 | 9.100 | 8.510 | 8.880 | 520,807 | +0.40(+4.72%) |
May 17, 2021 | 8.530 | 8.649 | 8.175 | 8.480 | 811,532 | -0.07(-0.82%) |
May 14, 2021 | 8.450 | 8.810 | 8.420 | 8.550 | 717,627 | +0.20(+2.40%) |
May 13, 2021 | 8.480 | 8.670 | 8.080 | 8.350 | 558,474 | -0.12(-1.42%) |
May 12, 2021 | 8.590 | 8.760 | 8.400 | 8.470 | 619,979 | -0.29(-3.31%) |
May 11, 2021 | 8.060 | 8.910 | 8.050 | 8.760 | 771,506 | +0.21(+2.46%) |
May 10, 2021 | 9.150 | 9.150 | 8.490 | 8.550 | 662,048 | -0.66(-7.17%) |
May 07, 2021 | 9.100 | 9.460 | 9.000 | 9.210 | 815,924 | +0.00(+0.00%) |
May 06, 2021 | 9.600 | 9.700 | 8.950 | 9.210 | 1,054,795 | -0.40(-4.16%) |
May 05, 2021 | 9.740 | 9.880 | 9.480 | 9.610 | 606,850 | +0.00(+0.00%) |
May 04, 2021 | 10.11 | 10.18 | 9.340 | 9.610 | 889,090 | -0.36(-3.61%) |
May 03, 2021 | 11.48 | 11.48 | 9.950 | 9.970 | 1,333,098 | -1.26(-11.22%) |
Apr 30, 2021 | 11.95 | 12.04 | 11.21 | 11.23 | 767,800 | -0.96(-7.88%) |
Apr 29, 2021 | 12.71 | 12.87 | 11.98 | 12.19 | 616,809 | -0.12(-0.97%) |
Apr 28, 2021 | 12.15 | 12.38 | 11.92 | 12.31 | 294,638 | +0.07(+0.57%) |
Apr 27, 2021 | 12.40 | 12.47 | 12.04 | 12.24 | 421,965 | -0.03(-0.24%) |
Apr 26, 2021 | 11.90 | 12.30 | 11.67 | 12.27 | 474,271 | +0.52(+4.43%) |
Apr 23, 2021 | 11.38 | 11.80 | 11.32 | 11.75 | 556,400 | +0.46(+4.07%) |
Apr 22, 2021 | 11.70 | 11.94 | 11.23 | 11.29 | 439,566 | -0.29(-2.50%) |
Apr 21, 2021 | 10.87 | 11.59 | 10.60 | 11.58 | 504,922 | +0.71(+6.53%) |
Apr 20, 2021 | 11.29 | 11.41 | 10.71 | 10.87 | 556,872 | -0.49(-4.31%) |
Apr 19, 2021 | 11.90 | 11.91 | 11.06 | 11.36 | 567,460 | -0.49(-4.14%) |
Apr 16, 2021 | 12.25 | 12.45 | 11.84 | 11.85 | 560,200 | -0.34(-2.79%) |
Apr 15, 2021 | 12.15 | 12.33 | 11.85 | 12.19 | 367,677 | +0.14(+1.16%) |
Apr 14, 2021 | 12.00 | 12.22 | 11.81 | 12.05 | 494,167 | +0.08(+0.67%) |
Apr 13, 2021 | 11.99 | 12.16 | 11.56 | 11.97 | 470,776 | +0.04(+0.34%) |
Apr 12, 2021 | 12.24 | 12.31 | 11.81 | 11.93 | 541,748 | -0.44(-3.56%) |
Apr 09, 2021 | 11.92 | 12.42 | 11.79 | 12.37 | 433,000 | +0.33(+2.74%) |
Apr 08, 2021 | 12.16 | 12.25 | 11.75 | 12.04 | 706,305 | -0.03(-0.25%) |
Apr 07, 2021 | 13.29 | 13.70 | 12.07 | 12.07 | 1,136,085 | -1.70(-12.35%) |
Apr 06, 2021 | 14.06 | 14.11 | 13.55 | 13.77 | 375,153 | -0.31(-2.20%) |
Apr 05, 2021 | 14.30 | 14.38 | 13.80 | 14.08 | 406,026 | +0.08(+0.57%) |
Apr 01, 2021 | 13.71 | 14.01 | 13.62 | 14.00 | 397,500 | +0.66(+4.95%) |
Mar 31, 2021 | 12.88 | 13.43 | 12.84 | 13.34 | 484,876 | +0.53(+4.14%) |
Mar 30, 2021 | 12.75 | 12.88 | 12.17 | 12.81 | 694,312 | -0.18(-1.39%) |
Mar 29, 2021 | 12.62 | 13.07 | 12.50 | 12.99 | 552,816 | +0.25(+1.96%) |
Mar 26, 2021 | 12.93 | 13.16 | 12.19 | 12.74 | 666,500 | -0.06(-0.47%) |
Mar 25, 2021 | 12.50 | 12.86 | 12.10 | 12.80 | 829,045 | -0.16(-1.23%) |
Mar 24, 2021 | 13.52 | 13.55 | 12.88 | 12.96 | 599,599 | -0.44(-3.28%) |
Mar 23, 2021 | 13.63 | 14.02 | 13.24 | 13.40 | 607,929 | -0.34(-2.51%) |
Mar 22, 2021 | 13.50 | 14.08 | 13.17 | 13.74 | 594,160 | +0.33(+2.50%) |
Mar 19, 2021 | 13.28 | 13.78 | 12.95 | 13.41 | 1,226,900 | +0.19(+1.44%) |
Mar 18, 2021 | 13.63 | 13.70 | 13.09 | 13.22 | 736,224 | -0.75(-5.37%) |
Mar 17, 2021 | 13.09 | 14.05 | 12.95 | 13.97 | 588,508 | +0.56(+4.18%) |
Mar 16, 2021 | 13.74 | 13.77 | 12.80 | 13.41 | 945,723 | -0.33(-2.40%) |
Mar 15, 2021 | 14.43 | 14.44 | 13.52 | 13.74 | 875,387 | -0.53(-3.71%) |
Mar 12, 2021 | 14.00 | 14.54 | 13.78 | 14.27 | 688,700 | -0.16(-1.11%) |
Mar 11, 2021 | 13.97 | 14.62 | 13.66 | 14.43 | 1,174,277 | +1.02(+7.61%) |
Mar 10, 2021 | 13.13 | 13.85 | 12.89 | 13.41 | 1,430,117 | +0.68(+5.34%) |
Mar 09, 2021 | 12.06 | 13.15 | 12.06 | 12.73 | 1,079,356 | +1.06(+9.08%) |
Mar 08, 2021 | 12.57 | 12.80 | 11.56 | 11.67 | 1,011,623 | -0.59(-4.81%) |
Mar 05, 2021 | 12.88 | 13.00 | 11.26 | 12.26 | 1,985,900 | -0.54(-4.22%) |
Mar 04, 2021 | 13.35 | 13.80 | 12.56 | 12.80 | 1,588,895 | -1.26(-8.96%) |
Mar 03, 2021 | 14.85 | 14.94 | 14.00 | 14.06 | 539,044 | -0.81(-5.45%) |
Mar 02, 2021 | 15.66 | 15.66 | 14.82 | 14.87 | 445,137 | -0.67(-4.31%) |