Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.31 | 12.09 | 9.935 | 10.07 | 116,292,704 | +0.10(+1.00%) |
May 27, 2021 | 9.700 | 10.15 | 9.250 | 9.970 | 45,470,728 | +0.53(+5.61%) |
May 26, 2021 | 8.790 | 9.600 | 8.690 | 9.440 | 26,261,162 | +0.85(+9.90%) |
May 25, 2021 | 8.640 | 8.701 | 8.465 | 8.590 | 7,580,282 | -0.03(-0.35%) |
May 24, 2021 | 8.560 | 8.670 | 8.461 | 8.620 | 4,335,779 | +0.10(+1.17%) |
May 21, 2021 | 8.840 | 8.870 | 8.520 | 8.520 | 5,028,956 | -0.26(-2.96%) |
May 20, 2021 | 8.640 | 8.810 | 8.519 | 8.780 | 4,085,414 | +0.24(+2.81%) |
May 19, 2021 | 8.440 | 8.590 | 8.339 | 8.540 | 5,236,981 | -0.23(-2.62%) |
May 18, 2021 | 8.550 | 9.030 | 8.425 | 8.770 | 7,234,351 | +0.28(+3.30%) |
May 17, 2021 | 8.320 | 8.575 | 8.280 | 8.490 | 5,194,391 | +0.05(+0.59%) |
May 14, 2021 | 8.000 | 8.538 | 7.990 | 8.440 | 9,579,264 | +0.50(+6.30%) |
May 13, 2021 | 7.990 | 8.178 | 7.705 | 7.940 | 13,674,665 | -0.01(-0.13%) |
May 12, 2021 | 8.200 | 8.250 | 7.890 | 7.950 | 7,443,482 | -0.35(-4.22%) |
May 11, 2021 | 7.880 | 8.338 | 7.770 | 8.300 | 8,224,970 | +0.17(+2.09%) |
May 10, 2021 | 8.430 | 8.440 | 8.130 | 8.130 | 5,752,712 | -0.35(-4.13%) |
May 07, 2021 | 8.210 | 8.630 | 8.200 | 8.480 | 5,591,861 | +0.33(+4.05%) |
May 06, 2021 | 8.150 | 8.220 | 7.980 | 8.150 | 7,006,036 | -0.07(-0.85%) |
May 05, 2021 | 8.440 | 8.460 | 8.150 | 8.220 | 5,293,251 | -0.14(-1.67%) |
May 04, 2021 | 8.520 | 8.590 | 8.140 | 8.360 | 8,622,360 | -0.25(-2.90%) |
May 03, 2021 | 8.890 | 8.910 | 8.570 | 8.610 | 5,718,520 | -0.22(-2.49%) |
Apr 30, 2021 | 8.960 | 9.130 | 8.760 | 8.830 | 6,135,800 | -0.23(-2.54%) |
Apr 29, 2021 | 9.450 | 9.450 | 8.880 | 9.060 | 6,869,155 | -0.24(-2.58%) |
Apr 28, 2021 | 9.230 | 9.670 | 9.120 | 9.300 | 12,295,067 | +0.01(+0.11%) |
Apr 27, 2021 | 9.160 | 9.620 | 8.870 | 9.290 | 21,081,992 | +0.20(+2.20%) |
Apr 26, 2021 | 8.860 | 9.190 | 8.840 | 9.090 | 8,160,790 | +0.24(+2.71%) |
Apr 23, 2021 | 8.660 | 8.880 | 8.590 | 8.850 | 5,433,500 | +0.21(+2.43%) |
Apr 22, 2021 | 8.690 | 8.970 | 8.580 | 8.640 | 8,635,505 | -0.02(-0.23%) |
Apr 21, 2021 | 8.090 | 8.670 | 8.040 | 8.660 | 9,262,926 | +0.45(+5.48%) |
Apr 20, 2021 | 8.590 | 8.690 | 8.060 | 8.210 | 12,633,742 | -0.41(-4.76%) |
Apr 19, 2021 | 8.650 | 8.790 | 8.460 | 8.620 | 6,376,109 | -0.08(-0.92%) |
Apr 16, 2021 | 8.690 | 8.760 | 8.500 | 8.700 | 7,577,400 | -0.07(-0.80%) |
Apr 15, 2021 | 9.100 | 9.140 | 8.650 | 8.770 | 8,436,859 | -0.23(-2.56%) |
Apr 14, 2021 | 9.050 | 9.370 | 8.990 | 9.000 | 7,707,631 | -0.10(-1.10%) |
Apr 13, 2021 | 9.070 | 9.220 | 8.900 | 9.100 | 6,895,008 | +0.07(+0.78%) |
Apr 12, 2021 | 9.090 | 9.280 | 8.960 | 9.030 | 6,495,183 | -0.10(-1.10%) |
Apr 09, 2021 | 9.320 | 9.420 | 9.100 | 9.130 | 6,685,200 | -0.31(-3.28%) |
Apr 08, 2021 | 8.990 | 9.590 | 8.950 | 9.440 | 11,406,357 | +0.53(+5.95%) |
Apr 07, 2021 | 9.450 | 9.510 | 8.910 | 8.910 | 16,101,789 | -0.08(-0.89%) |
Apr 06, 2021 | 9.130 | 9.280 | 8.940 | 8.990 | 9,800,934 | -0.31(-3.33%) |
Apr 05, 2021 | 8.750 | 9.340 | 8.620 | 9.300 | 18,452,508 | +0.70(+8.14%) |
Apr 01, 2021 | 8.590 | 8.890 | 8.500 | 8.600 | 14,709,800 | +0.17(+2.02%) |
Mar 31, 2021 | 8.610 | 8.730 | 8.360 | 8.430 | 32,845,286 | -0.91(-9.74%) |
Mar 30, 2021 | 9.080 | 9.410 | 8.880 | 9.340 | 17,401,598 | +0.14(+1.52%) |
Mar 29, 2021 | 9.560 | 9.670 | 9.140 | 9.200 | 13,533,673 | -0.43(-4.47%) |
Mar 26, 2021 | 10.05 | 10.05 | 9.290 | 9.630 | 13,197,100 | -0.25(-2.53%) |
Mar 25, 2021 | 9.310 | 9.970 | 9.250 | 9.880 | 14,357,976 | +0.30(+3.13%) |
Mar 24, 2021 | 10.21 | 10.22 | 9.550 | 9.580 | 12,628,546 | -0.49(-4.87%) |
Mar 23, 2021 | 10.69 | 10.69 | 10.02 | 10.07 | 12,222,952 | -0.64(-5.98%) |
Mar 22, 2021 | 11.00 | 11.34 | 10.66 | 10.71 | 7,897,042 | -0.24(-2.19%) |
Mar 19, 2021 | 10.83 | 11.17 | 10.69 | 10.95 | 10,519,100 | +0.19(+1.77%) |
Mar 18, 2021 | 11.39 | 11.47 | 10.66 | 10.76 | 11,422,481 | -0.84(-7.24%) |
Mar 17, 2021 | 11.33 | 11.66 | 11.15 | 11.60 | 9,697,418 | +0.14(+1.22%) |
Mar 16, 2021 | 11.87 | 12.20 | 11.27 | 11.46 | 19,796,008 | -0.22(-1.88%) |
Mar 15, 2021 | 12.09 | 12.52 | 11.55 | 11.68 | 25,385,116 | -0.17(-1.43%) |
Mar 12, 2021 | 10.47 | 11.93 | 10.36 | 11.85 | 25,863,100 | +1.15(+10.75%) |
Mar 11, 2021 | 10.55 | 10.80 | 10.33 | 10.70 | 12,252,757 | +0.36(+3.48%) |
Mar 10, 2021 | 11.01 | 11.01 | 10.15 | 10.34 | 23,914,756 | -0.11(-1.05%) |
Mar 09, 2021 | 10.19 | 10.68 | 10.03 | 10.45 | 21,396,658 | +0.70(+7.18%) |
Mar 08, 2021 | 9.390 | 10.02 | 9.190 | 9.750 | 16,455,855 | +0.30(+3.17%) |
Mar 05, 2021 | 9.800 | 9.850 | 8.820 | 9.450 | 23,723,300 | -0.39(-3.96%) |
Mar 04, 2021 | 10.01 | 10.37 | 9.590 | 9.840 | 26,007,380 | -0.31(-3.05%) |
Mar 03, 2021 | 10.48 | 10.72 | 10.05 | 10.15 | 14,820,942 | -0.35(-3.33%) |
Mar 02, 2021 | 10.90 | 10.94 | 10.42 | 10.50 | 12,371,472 | -0.41(-3.76%) |