Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.65 | 13.88 | 13.30 | 13.62 | 1,935,786 | -0.03(-0.22%) |
May 27, 2021 | 12.78 | 13.67 | 12.57 | 13.65 | 7,168,284 | +1.00(+7.91%) |
May 26, 2021 | 12.02 | 12.77 | 12.00 | 12.65 | 1,902,922 | +0.62(+5.15%) |
May 25, 2021 | 12.08 | 12.31 | 12.03 | 12.03 | 1,058,127 | -0.07(-0.58%) |
May 24, 2021 | 12.21 | 12.22 | 11.61 | 12.10 | 1,000,069 | +0.10(+0.83%) |
May 21, 2021 | 12.14 | 12.44 | 11.99 | 12.00 | 2,049,511 | -0.05(-0.41%) |
May 20, 2021 | 12.10 | 12.30 | 11.93 | 12.05 | 1,179,916 | -0.02(-0.17%) |
May 19, 2021 | 11.84 | 12.17 | 11.81 | 12.07 | 1,021,706 | -0.20(-1.63%) |
May 18, 2021 | 12.20 | 12.51 | 12.05 | 12.27 | 1,964,291 | +0.09(+0.74%) |
May 17, 2021 | 11.87 | 12.31 | 11.73 | 12.18 | 1,378,134 | +0.18(+1.50%) |
May 14, 2021 | 11.69 | 12.29 | 11.55 | 12.00 | 2,853,040 | +0.51(+4.44%) |
May 13, 2021 | 11.45 | 11.80 | 11.06 | 11.49 | 1,664,471 | +0.47(+4.26%) |
May 12, 2021 | 11.43 | 11.55 | 10.35 | 11.02 | 2,908,724 | -0.59(-5.08%) |
May 11, 2021 | 10.96 | 11.77 | 10.82 | 11.61 | 1,836,765 | +0.25(+2.20%) |
May 10, 2021 | 11.30 | 11.77 | 10.92 | 11.36 | 2,050,197 | +0.20(+1.79%) |
May 07, 2021 | 10.82 | 11.23 | 10.47 | 11.16 | 1,467,246 | +0.48(+4.49%) |
May 06, 2021 | 9.810 | 11.04 | 9.650 | 10.68 | 2,192,280 | +0.80(+8.10%) |
May 05, 2021 | 10.68 | 10.68 | 9.720 | 9.880 | 2,174,627 | -0.64(-6.08%) |
May 04, 2021 | 10.17 | 10.54 | 10.05 | 10.52 | 1,136,637 | +0.20(+1.94%) |
May 03, 2021 | 10.52 | 10.59 | 10.04 | 10.32 | 1,154,471 | -0.10(-0.96%) |
Apr 30, 2021 | 10.32 | 10.52 | 10.23 | 10.42 | 1,006,900 | -0.01(-0.10%) |
Apr 29, 2021 | 11.16 | 11.30 | 10.38 | 10.43 | 1,452,319 | -0.67(-6.04%) |
Apr 28, 2021 | 11.28 | 11.40 | 11.08 | 11.10 | 918,782 | -0.17(-1.51%) |
Apr 27, 2021 | 11.19 | 11.33 | 10.96 | 11.27 | 898,608 | +0.11(+0.99%) |
Apr 26, 2021 | 10.95 | 11.20 | 10.82 | 11.16 | 793,625 | +0.31(+2.86%) |
Apr 23, 2021 | 10.60 | 11.09 | 10.47 | 10.85 | 1,160,000 | +0.31(+2.94%) |
Apr 22, 2021 | 10.50 | 10.84 | 10.44 | 10.54 | 1,604,988 | +0.24(+2.33%) |
Apr 21, 2021 | 9.810 | 10.37 | 9.750 | 10.30 | 1,416,266 | +0.48(+4.89%) |
Apr 20, 2021 | 10.39 | 10.45 | 9.630 | 9.820 | 1,707,211 | -0.60(-5.76%) |
Apr 19, 2021 | 10.44 | 10.69 | 10.12 | 10.42 | 2,241,592 | -0.13(-1.23%) |
Apr 16, 2021 | 10.62 | 11.20 | 10.43 | 10.55 | 2,558,300 | -0.03(-0.28%) |
Apr 15, 2021 | 10.75 | 10.82 | 10.34 | 10.58 | 970,720 | -0.15(-1.40%) |
Apr 14, 2021 | 10.92 | 11.00 | 10.60 | 10.73 | 1,331,254 | -0.13(-1.20%) |
Apr 13, 2021 | 10.38 | 10.87 | 10.21 | 10.86 | 1,157,623 | +0.43(+4.12%) |
Apr 12, 2021 | 10.60 | 10.63 | 10.25 | 10.43 | 1,032,804 | -0.23(-2.16%) |
Apr 09, 2021 | 10.85 | 11.06 | 10.63 | 10.66 | 1,055,300 | -0.40(-3.62%) |
Apr 08, 2021 | 10.88 | 11.15 | 10.51 | 11.06 | 3,123,103 | +0.67(+6.45%) |
Apr 07, 2021 | 10.20 | 10.55 | 9.950 | 10.39 | 1,660,266 | +0.12(+1.17%) |
Apr 06, 2021 | 10.23 | 10.44 | 9.880 | 10.27 | 1,534,791 | +0.07(+0.69%) |
Apr 05, 2021 | 10.87 | 10.96 | 9.930 | 10.20 | 2,278,528 | +0.23(+2.36%) |
Apr 01, 2021 | 9.780 | 10.45 | 9.710 | 9.965 | 2,568,200 | +0.30(+3.16%) |
Mar 31, 2021 | 9.620 | 9.810 | 9.420 | 9.660 | 1,535,050 | +0.06(+0.63%) |
Mar 30, 2021 | 9.280 | 9.690 | 9.220 | 9.600 | 1,173,568 | +0.33(+3.56%) |
Mar 29, 2021 | 9.520 | 9.700 | 9.180 | 9.270 | 1,602,795 | -0.36(-3.74%) |
Mar 26, 2021 | 10.06 | 10.07 | 9.300 | 9.630 | 2,184,700 | -0.34(-3.41%) |
Mar 25, 2021 | 9.250 | 10.04 | 9.210 | 9.970 | 2,515,053 | +0.49(+5.17%) |
Mar 24, 2021 | 9.930 | 10.10 | 9.390 | 9.480 | 1,922,238 | -0.35(-3.56%) |
Mar 23, 2021 | 10.05 | 10.20 | 9.640 | 9.830 | 2,283,859 | -0.31(-3.06%) |
Mar 22, 2021 | 10.35 | 10.40 | 10.01 | 10.14 | 2,585,445 | -0.11(-1.07%) |
Mar 19, 2021 | 10.16 | 10.39 | 10.01 | 10.25 | 2,422,900 | +0.03(+0.29%) |
Mar 18, 2021 | 10.60 | 10.77 | 10.10 | 10.22 | 2,957,375 | -0.57(-5.28%) |
Mar 17, 2021 | 10.70 | 10.88 | 10.26 | 10.79 | 2,066,469 | -0.01(-0.09%) |
Mar 16, 2021 | 11.13 | 11.26 | 10.64 | 10.80 | 2,141,963 | -0.22(-2.00%) |
Mar 15, 2021 | 11.15 | 11.48 | 10.78 | 11.02 | 3,076,787 | -0.16(-1.43%) |
Mar 12, 2021 | 11.30 | 11.94 | 11.07 | 11.18 | 2,773,300 | -0.34(-2.95%) |
Mar 11, 2021 | 12.52 | 14.38 | 11.23 | 11.52 | 9,608,005 | -1.00(-7.99%) |
Mar 10, 2021 | 12.93 | 13.44 | 12.49 | 12.52 | 2,768,225 | -0.15(-1.18%) |
Mar 09, 2021 | 12.91 | 13.18 | 12.30 | 12.67 | 2,569,085 | -0.01(-0.08%) |
Mar 08, 2021 | 12.02 | 13.12 | 11.73 | 12.68 | 3,661,037 | +0.72(+6.02%) |
Mar 05, 2021 | 11.30 | 11.99 | 10.88 | 11.96 | 2,240,800 | +0.57(+5.00%) |
Mar 04, 2021 | 11.21 | 11.69 | 10.60 | 11.39 | 2,567,247 | +0.16(+1.42%) |
Mar 03, 2021 | 11.69 | 11.83 | 10.96 | 11.23 | 2,081,553 | -0.43(-3.69%) |
Mar 02, 2021 | 12.14 | 12.38 | 11.62 | 11.66 | 1,380,613 | -0.41(-3.40%) |