Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.39 | 12.64 | 12.15 | 12.20 | 2,278,796 | -0.17(-1.37%) |
May 27, 2021 | 12.06 | 12.45 | 12.02 | 12.37 | 1,878,358 | +0.37(+3.12%) |
May 26, 2021 | 11.79 | 12.08 | 11.72 | 11.99 | 1,643,727 | +0.23(+1.99%) |
May 25, 2021 | 11.90 | 11.95 | 11.64 | 11.76 | 1,109,980 | -0.12(-1.02%) |
May 24, 2021 | 11.88 | 11.98 | 11.81 | 11.88 | 606,028 | +0.09(+0.79%) |
May 21, 2021 | 12.04 | 12.11 | 11.67 | 11.79 | 1,115,660 | -0.14(-1.17%) |
May 20, 2021 | 11.85 | 11.94 | 11.61 | 11.93 | 944,888 | +0.21(+1.83%) |
May 19, 2021 | 11.65 | 11.87 | 11.51 | 11.71 | 1,053,234 | -0.10(-0.87%) |
May 18, 2021 | 11.88 | 12.23 | 11.76 | 11.81 | 2,098,205 | -0.01(-0.08%) |
May 17, 2021 | 11.85 | 11.85 | 11.67 | 11.82 | 1,176,986 | +0.01(+0.08%) |
May 14, 2021 | 11.71 | 11.97 | 11.70 | 11.81 | 869,561 | +0.24(+2.10%) |
May 13, 2021 | 11.50 | 11.68 | 11.41 | 11.57 | 1,017,725 | +0.17(+1.47%) |
May 12, 2021 | 11.63 | 11.73 | 11.40 | 11.40 | 1,821,119 | -0.30(-2.55%) |
May 11, 2021 | 11.56 | 11.77 | 11.38 | 11.70 | 1,485,125 | -0.07(-0.64%) |
May 10, 2021 | 11.86 | 11.96 | 11.73 | 11.78 | 1,343,280 | -0.10(-0.86%) |
May 07, 2021 | 11.88 | 12.22 | 11.75 | 11.88 | 1,723,002 | +0.00(+0.00%) |
May 06, 2021 | 11.66 | 11.88 | 11.57 | 11.88 | 1,689,559 | +0.28(+2.42%) |
May 05, 2021 | 11.68 | 11.85 | 11.52 | 11.60 | 1,551,480 | -0.10(-0.88%) |
May 04, 2021 | 11.66 | 11.78 | 11.51 | 11.70 | 1,244,472 | -0.09(-0.79%) |
May 03, 2021 | 11.68 | 11.81 | 11.56 | 11.80 | 1,430,298 | +0.23(+2.02%) |
Apr 30, 2021 | 12.14 | 12.24 | 11.38 | 11.56 | 3,145,496 | -0.68(-5.57%) |
Apr 29, 2021 | 12.00 | 12.44 | 11.96 | 12.24 | 2,977,621 | +0.33(+2.74%) |
Apr 28, 2021 | 11.94 | 12.15 | 11.76 | 11.92 | 1,894,160 | -0.02(-0.16%) |
Apr 27, 2021 | 12.25 | 12.27 | 11.91 | 11.94 | 1,527,133 | -0.30(-2.44%) |
Apr 26, 2021 | 12.02 | 12.32 | 11.85 | 12.23 | 2,582,685 | +0.37(+3.15%) |
Apr 23, 2021 | 12.10 | 12.12 | 11.66 | 11.86 | 3,580,750 | -0.31(-2.53%) |
Apr 22, 2021 | 12.50 | 12.54 | 11.99 | 12.17 | 3,604,891 | -0.41(-3.27%) |
Apr 21, 2021 | 12.51 | 12.64 | 12.40 | 12.58 | 2,009,488 | +0.06(+0.45%) |
Apr 20, 2021 | 12.51 | 12.61 | 12.17 | 12.52 | 2,834,777 | -0.06(-0.45%) |
Apr 19, 2021 | 11.98 | 12.73 | 11.95 | 12.58 | 5,749,667 | +0.41(+3.38%) |
Apr 16, 2021 | 11.49 | 12.25 | 11.44 | 12.17 | 5,428,409 | +0.75(+6.54%) |
Apr 15, 2021 | 11.43 | 11.61 | 11.00 | 11.42 | 6,343,580 | -0.25(-2.16%) |
Apr 14, 2021 | 10.85 | 12.94 | 10.81 | 11.67 | 62,591,720 | +2.22(+23.52%) |
Apr 13, 2021 | 9.283 | 9.545 | 9.199 | 9.451 | 945,954 | +0.08(+0.90%) |
Apr 12, 2021 | 9.171 | 9.550 | 9.101 | 9.367 | 1,379,696 | +0.15(+1.62%) |
Apr 09, 2021 | 9.367 | 9.404 | 9.190 | 9.218 | 1,121,915 | -0.21(-2.18%) |
Apr 08, 2021 | 9.162 | 9.489 | 9.134 | 9.423 | 1,460,494 | +0.28(+3.06%) |
Apr 07, 2021 | 8.984 | 9.190 | 8.863 | 9.143 | 1,408,376 | +0.22(+2.51%) |
Apr 06, 2021 | 8.489 | 8.947 | 8.480 | 8.919 | 2,187,455 | +0.44(+5.18%) |
Apr 05, 2021 | 8.518 | 8.644 | 8.405 | 8.480 | 1,971,768 | +0.01(+0.11%) |
Apr 01, 2021 | 8.321 | 8.695 | 8.317 | 8.471 | 2,239,441 | +0.20(+2.37%) |
Mar 31, 2021 | 8.676 | 8.751 | 8.256 | 8.275 | 3,420,851 | -0.39(-4.53%) |
Mar 30, 2021 | 8.900 | 9.031 | 8.653 | 8.667 | 1,541,667 | -0.18(-2.01%) |
Mar 29, 2021 | 8.947 | 9.288 | 8.798 | 8.844 | 2,173,634 | -0.07(-0.84%) |
Mar 26, 2021 | 8.966 | 9.078 | 8.732 | 8.919 | 1,674,414 | -0.02(-0.21%) |
Mar 25, 2021 | 8.695 | 8.975 | 8.676 | 8.938 | 1,160,269 | +0.23(+2.68%) |
Mar 24, 2021 | 8.779 | 8.928 | 8.686 | 8.704 | 954,180 | -0.01(-0.11%) |
Mar 23, 2021 | 9.171 | 9.171 | 8.714 | 8.714 | 2,180,221 | -0.48(-5.18%) |
Mar 22, 2021 | 9.274 | 9.372 | 9.059 | 9.190 | 1,430,867 | -0.14(-1.50%) |
Mar 19, 2021 | 8.732 | 9.461 | 8.695 | 9.330 | 2,872,138 | +0.65(+7.53%) |
Mar 18, 2021 | 8.489 | 8.728 | 8.480 | 8.676 | 1,807,751 | +0.07(+0.76%) |
Mar 17, 2021 | 8.536 | 8.676 | 8.354 | 8.611 | 1,360,508 | +0.11(+1.32%) |
Mar 16, 2021 | 8.293 | 8.583 | 8.191 | 8.499 | 2,029,027 | +0.17(+2.02%) |
Mar 15, 2021 | 8.051 | 8.377 | 8.042 | 8.331 | 871,652 | +0.27(+3.36%) |
Mar 12, 2021 | 7.995 | 8.452 | 7.938 | 8.060 | 2,648,890 | -0.03(-0.35%) |
Mar 11, 2021 | 7.453 | 8.093 | 7.397 | 8.088 | 2,595,929 | +0.64(+8.52%) |
Mar 10, 2021 | 7.210 | 7.457 | 7.182 | 7.453 | 1,162,862 | +0.31(+4.31%) |
Mar 09, 2021 | 7.229 | 7.238 | 7.098 | 7.145 | 1,267,392 | +0.05(+0.66%) |
Mar 08, 2021 | 6.986 | 7.173 | 6.818 | 7.098 | 1,572,783 | +0.15(+2.15%) |
Mar 05, 2021 | 7.033 | 7.033 | 6.678 | 6.949 | 1,422,899 | +0.04(+0.54%) |
Mar 04, 2021 | 7.089 | 7.177 | 6.799 | 6.911 | 1,713,002 | -0.09(-1.33%) |
Mar 03, 2021 | 7.042 | 7.154 | 6.986 | 7.005 | 958,700 | -0.09(-1.32%) |
Mar 02, 2021 | 6.920 | 7.238 | 6.911 | 7.098 | 1,763,945 | +0.15(+2.15%) |