Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.36 | 10.59 | 10.35 | 10.40 | 3,570,119 | -0.12(-1.14%) |
May 27, 2021 | 10.30 | 10.62 | 10.16 | 10.52 | 4,169,041 | +0.15(+1.45%) |
May 26, 2021 | 10.40 | 10.79 | 10.26 | 10.37 | 5,351,525 | +0.03(+0.29%) |
May 25, 2021 | 10.17 | 10.58 | 9.895 | 10.34 | 6,819,553 | +0.09(+0.88%) |
May 24, 2021 | 9.810 | 10.29 | 9.763 | 10.25 | 3,254,527 | +0.43(+4.38%) |
May 21, 2021 | 10.16 | 10.36 | 9.760 | 9.820 | 4,060,266 | -0.18(-1.80%) |
May 20, 2021 | 9.910 | 10.16 | 9.720 | 10.00 | 3,676,009 | +0.03(+0.30%) |
May 19, 2021 | 10.10 | 10.30 | 9.795 | 9.970 | 4,174,672 | -0.28(-2.73%) |
May 18, 2021 | 10.29 | 10.44 | 9.930 | 10.25 | 4,759,737 | -0.14(-1.35%) |
May 17, 2021 | 9.330 | 10.44 | 9.270 | 10.39 | 7,312,564 | +1.10(+11.84%) |
May 14, 2021 | 9.000 | 9.375 | 8.930 | 9.290 | 2,855,030 | +0.53(+6.05%) |
May 13, 2021 | 9.020 | 9.020 | 8.670 | 8.760 | 2,666,255 | -0.21(-2.34%) |
May 12, 2021 | 9.280 | 9.510 | 8.915 | 8.970 | 3,053,538 | -0.43(-4.57%) |
May 11, 2021 | 8.820 | 9.410 | 8.750 | 9.400 | 3,548,690 | +0.30(+3.30%) |
May 10, 2021 | 9.470 | 9.610 | 9.100 | 9.100 | 5,029,321 | -0.14(-1.52%) |
May 07, 2021 | 9.360 | 9.410 | 9.026 | 9.240 | 3,628,712 | +0.01(+0.11%) |
May 06, 2021 | 8.860 | 9.400 | 8.810 | 9.230 | 4,715,220 | +0.52(+5.97%) |
May 05, 2021 | 8.790 | 8.830 | 8.560 | 8.710 | 2,535,837 | -0.05(-0.57%) |
May 04, 2021 | 8.650 | 8.980 | 8.541 | 8.760 | 6,470,066 | +0.03(+0.34%) |
May 03, 2021 | 8.330 | 8.820 | 8.240 | 8.730 | 8,133,198 | +0.65(+8.04%) |
Apr 30, 2021 | 8.260 | 8.360 | 8.030 | 8.080 | 6,844,200 | -0.15(-1.82%) |
Apr 29, 2021 | 9.390 | 9.470 | 8.100 | 8.230 | 10,215,445 | -1.38(-14.36%) |
Apr 28, 2021 | 9.370 | 9.740 | 9.210 | 9.610 | 4,306,053 | +0.10(+1.05%) |
Apr 27, 2021 | 9.830 | 9.920 | 9.480 | 9.510 | 2,357,501 | -0.25(-2.56%) |
Apr 26, 2021 | 9.690 | 9.830 | 9.480 | 9.760 | 2,426,656 | +0.13(+1.35%) |
Apr 23, 2021 | 9.830 | 9.930 | 9.530 | 9.630 | 2,228,600 | -0.01(-0.10%) |
Apr 22, 2021 | 9.830 | 9.930 | 9.513 | 9.640 | 2,836,738 | -0.29(-2.92%) |
Apr 21, 2021 | 9.550 | 9.960 | 9.410 | 9.930 | 4,017,058 | +0.50(+5.30%) |
Apr 20, 2021 | 9.440 | 9.560 | 9.300 | 9.430 | 3,512,264 | -0.16(-1.67%) |
Apr 19, 2021 | 9.610 | 9.660 | 9.410 | 9.590 | 3,276,195 | -0.14(-1.44%) |
Apr 16, 2021 | 10.13 | 10.17 | 9.700 | 9.730 | 2,889,700 | -0.20(-2.01%) |
Apr 15, 2021 | 9.770 | 10.20 | 9.700 | 9.930 | 4,226,676 | +0.42(+4.42%) |
Apr 14, 2021 | 9.490 | 9.700 | 9.350 | 9.510 | 2,047,230 | -0.05(-0.52%) |
Apr 13, 2021 | 9.310 | 9.765 | 9.290 | 9.560 | 2,998,743 | +0.42(+4.60%) |
Apr 12, 2021 | 9.460 | 9.470 | 9.080 | 9.140 | 2,063,399 | -0.37(-3.89%) |
Apr 09, 2021 | 9.470 | 9.690 | 9.422 | 9.510 | 2,173,300 | -0.29(-2.96%) |
Apr 08, 2021 | 9.550 | 9.850 | 9.520 | 9.800 | 3,073,216 | +0.46(+4.93%) |
Apr 07, 2021 | 9.510 | 9.535 | 9.300 | 9.340 | 2,245,043 | -0.28(-2.91%) |
Apr 06, 2021 | 9.630 | 9.840 | 9.570 | 9.620 | 2,947,102 | +0.08(+0.84%) |
Apr 05, 2021 | 9.450 | 9.640 | 9.290 | 9.540 | 2,680,143 | +0.16(+1.71%) |
Apr 01, 2021 | 9.250 | 9.430 | 9.170 | 9.380 | 2,751,800 | +0.35(+3.88%) |
Mar 31, 2021 | 8.750 | 9.130 | 8.610 | 9.030 | 3,838,379 | +0.38(+4.39%) |
Mar 30, 2021 | 8.620 | 8.860 | 8.530 | 8.650 | 2,976,183 | -0.25(-2.81%) |
Mar 29, 2021 | 9.050 | 9.180 | 8.562 | 8.900 | 3,287,811 | -0.31(-3.37%) |
Mar 26, 2021 | 8.990 | 9.220 | 8.850 | 9.210 | 2,614,200 | +0.27(+3.02%) |
Mar 25, 2021 | 8.760 | 9.000 | 8.590 | 8.940 | 3,234,934 | -0.01(-0.11%) |
Mar 24, 2021 | 9.370 | 9.533 | 8.930 | 8.950 | 3,652,193 | -0.22(-2.40%) |
Mar 23, 2021 | 9.480 | 9.570 | 9.085 | 9.170 | 4,285,887 | -0.48(-4.97%) |
Mar 22, 2021 | 9.840 | 10.09 | 9.590 | 9.650 | 2,708,188 | -0.31(-3.11%) |
Mar 19, 2021 | 10.01 | 10.06 | 9.730 | 9.960 | 7,734,600 | -0.01(-0.10%) |
Mar 18, 2021 | 10.08 | 10.45 | 9.940 | 9.970 | 4,055,914 | -0.37(-3.58%) |
Mar 17, 2021 | 9.660 | 10.49 | 9.540 | 10.34 | 4,484,040 | +0.53(+5.40%) |
Mar 16, 2021 | 9.950 | 9.980 | 9.680 | 9.810 | 2,872,785 | -0.16(-1.60%) |
Mar 15, 2021 | 9.670 | 10.06 | 9.600 | 9.970 | 3,397,892 | +0.46(+4.84%) |
Mar 12, 2021 | 9.290 | 9.620 | 9.190 | 9.510 | 2,915,700 | -0.09(-0.94%) |
Mar 11, 2021 | 9.420 | 9.620 | 9.350 | 9.600 | 3,601,111 | +0.30(+3.23%) |
Mar 10, 2021 | 8.940 | 9.440 | 8.840 | 9.300 | 4,686,767 | +0.40(+4.49%) |
Mar 09, 2021 | 9.070 | 9.110 | 8.800 | 8.900 | 4,357,575 | +0.30(+3.49%) |
Mar 08, 2021 | 8.750 | 8.770 | 8.460 | 8.600 | 4,191,537 | -0.17(-1.94%) |
Mar 05, 2021 | 8.470 | 8.795 | 8.040 | 8.770 | 5,674,200 | +0.25(+2.93%) |
Mar 04, 2021 | 8.660 | 9.170 | 8.400 | 8.520 | 7,398,468 | -0.15(-1.73%) |
Mar 03, 2021 | 8.640 | 8.740 | 8.330 | 8.670 | 5,334,660 | -0.16(-1.81%) |
Mar 02, 2021 | 8.850 | 9.160 | 8.700 | 8.830 | 4,226,443 | +0.04(+0.46%) |