Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.57 | 17.57 | 15.93 | 16.60 | 166,572 | -0.44(-2.58%) |
May 27, 2021 | 15.94 | 17.73 | 15.94 | 17.04 | 393,410 | +1.38(+8.81%) |
May 26, 2021 | 15.53 | 16.17 | 15.50 | 15.66 | 115,792 | +0.16(+1.03%) |
May 25, 2021 | 15.94 | 15.95 | 15.41 | 15.50 | 68,394 | -0.49(-3.06%) |
May 24, 2021 | 15.93 | 16.24 | 15.71 | 15.99 | 112,082 | +0.49(+3.16%) |
May 21, 2021 | 15.31 | 15.97 | 14.99 | 15.50 | 160,688 | +0.50(+3.33%) |
May 20, 2021 | 15.61 | 15.62 | 14.60 | 15.00 | 124,129 | -0.50(-3.23%) |
May 19, 2021 | 16.00 | 16.22 | 15.34 | 15.50 | 111,808 | -0.74(-4.56%) |
May 18, 2021 | 16.23 | 16.77 | 15.80 | 16.24 | 168,661 | -0.01(-0.06%) |
May 17, 2021 | 14.50 | 16.66 | 14.50 | 16.25 | 296,907 | +1.72(+11.84%) |
May 14, 2021 | 14.90 | 15.23 | 13.10 | 14.53 | 381,023 | -1.08(-6.92%) |
May 13, 2021 | 16.41 | 16.99 | 15.30 | 15.61 | 445,088 | -0.07(-0.45%) |
May 12, 2021 | 14.56 | 16.60 | 14.56 | 15.68 | 433,983 | +1.34(+9.34%) |
May 11, 2021 | 13.52 | 14.40 | 13.40 | 14.34 | 245,356 | +0.96(+7.17%) |
May 10, 2021 | 11.44 | 13.68 | 11.44 | 13.38 | 287,608 | +2.23(+20.00%) |
May 07, 2021 | 10.50 | 11.26 | 10.45 | 11.15 | 92,136 | +0.69(+6.60%) |
May 06, 2021 | 10.49 | 10.50 | 10.22 | 10.46 | 56,331 | +0.14(+1.36%) |
May 05, 2021 | 10.39 | 10.54 | 10.00 | 10.32 | 44,150 | +0.01(+0.10%) |
May 04, 2021 | 10.46 | 10.49 | 10.21 | 10.31 | 30,722 | -0.13(-1.25%) |
May 03, 2021 | 9.960 | 10.48 | 9.830 | 10.44 | 63,039 | +0.73(+7.52%) |
Apr 30, 2021 | 9.800 | 10.07 | 9.655 | 9.710 | 50,500 | -0.14(-1.42%) |
Apr 29, 2021 | 10.08 | 10.10 | 9.680 | 9.850 | 60,787 | -0.12(-1.20%) |
Apr 28, 2021 | 9.780 | 10.00 | 9.730 | 9.970 | 86,561 | +0.22(+2.26%) |
Apr 27, 2021 | 9.470 | 9.850 | 9.395 | 9.750 | 57,007 | +0.15(+1.56%) |
Apr 26, 2021 | 9.180 | 9.960 | 9.180 | 9.600 | 102,161 | +0.51(+5.61%) |
Apr 23, 2021 | 9.290 | 9.290 | 8.950 | 9.090 | 32,600 | -0.06(-0.66%) |
Apr 22, 2021 | 8.630 | 9.440 | 8.450 | 9.150 | 94,157 | +0.62(+7.27%) |
Apr 21, 2021 | 7.920 | 8.630 | 7.920 | 8.530 | 67,731 | +0.48(+5.96%) |
Apr 20, 2021 | 8.210 | 8.260 | 7.950 | 8.050 | 49,353 | -0.02(-0.25%) |
Apr 19, 2021 | 7.600 | 8.440 | 7.600 | 8.070 | 94,496 | +0.30(+3.86%) |
Apr 16, 2021 | 7.840 | 7.910 | 7.691 | 7.770 | 17,400 | -0.02(-0.26%) |
Apr 15, 2021 | 7.830 | 7.935 | 7.695 | 7.790 | 20,104 | -0.09(-1.14%) |
Apr 14, 2021 | 7.830 | 8.050 | 7.810 | 7.880 | 13,362 | +0.02(+0.25%) |
Apr 13, 2021 | 7.940 | 8.010 | 7.800 | 7.860 | 17,034 | -0.14(-1.75%) |
Apr 12, 2021 | 7.680 | 8.020 | 7.680 | 8.000 | 49,685 | +0.22(+2.83%) |
Apr 09, 2021 | 7.900 | 7.990 | 7.750 | 7.780 | 34,300 | -0.19(-2.38%) |
Apr 08, 2021 | 8.100 | 8.100 | 7.763 | 7.970 | 15,401 | -0.10(-1.24%) |
Apr 07, 2021 | 7.970 | 8.100 | 7.920 | 8.070 | 49,034 | +0.09(+1.13%) |
Apr 06, 2021 | 8.050 | 8.340 | 7.970 | 7.980 | 26,013 | -0.04(-0.50%) |
Apr 05, 2021 | 7.810 | 8.050 | 7.710 | 8.020 | 56,169 | +0.02(+0.25%) |
Apr 01, 2021 | 7.760 | 8.020 | 7.760 | 8.000 | 28,100 | +0.22(+2.83%) |
Mar 31, 2021 | 7.780 | 7.960 | 7.710 | 7.780 | 16,045 | -0.01(-0.13%) |
Mar 30, 2021 | 7.940 | 8.060 | 7.690 | 7.790 | 20,434 | -0.16(-2.01%) |
Mar 29, 2021 | 8.020 | 8.200 | 7.950 | 7.950 | 26,727 | +0.01(+0.13%) |
Mar 26, 2021 | 7.860 | 8.050 | 7.770 | 7.940 | 38,300 | +0.05(+0.63%) |
Mar 25, 2021 | 7.380 | 7.920 | 7.310 | 7.890 | 43,253 | +0.34(+4.50%) |
Mar 24, 2021 | 7.680 | 7.900 | 7.500 | 7.550 | 37,330 | -0.01(-0.13%) |
Mar 23, 2021 | 7.810 | 8.090 | 7.530 | 7.560 | 66,583 | -0.39(-4.91%) |
Mar 22, 2021 | 8.000 | 8.100 | 7.880 | 7.950 | 35,826 | +0.02(+0.25%) |
Mar 19, 2021 | 8.060 | 8.420 | 7.821 | 7.930 | 130,000 | -0.15(-1.86%) |
Mar 18, 2021 | 8.100 | 8.200 | 7.910 | 8.080 | 88,349 | +0.06(+0.75%) |
Mar 17, 2021 | 8.010 | 8.440 | 7.920 | 8.020 | 80,707 | -0.09(-1.11%) |
Mar 16, 2021 | 8.100 | 8.160 | 7.850 | 8.110 | 64,808 | -0.05(-0.61%) |
Mar 15, 2021 | 9.010 | 9.090 | 8.130 | 8.160 | 128,541 | -0.85(-9.43%) |
Mar 12, 2021 | 9.500 | 9.500 | 8.930 | 9.010 | 34,800 | -0.46(-4.86%) |
Mar 11, 2021 | 8.450 | 9.500 | 8.450 | 9.470 | 176,739 | +1.02(+12.07%) |
Mar 10, 2021 | 8.250 | 8.590 | 8.200 | 8.450 | 110,879 | +0.26(+3.17%) |
Mar 09, 2021 | 8.420 | 8.420 | 7.910 | 8.190 | 49,403 | -0.03(-0.36%) |
Mar 08, 2021 | 8.150 | 8.230 | 7.900 | 8.220 | 49,938 | +0.07(+0.86%) |
Mar 05, 2021 | 8.100 | 8.230 | 7.770 | 8.150 | 44,000 | +0.13(+1.62%) |
Mar 04, 2021 | 8.520 | 8.520 | 7.790 | 8.020 | 118,077 | -0.44(-5.20%) |
Mar 03, 2021 | 7.970 | 8.540 | 7.930 | 8.460 | 55,540 | +0.41(+5.09%) |
Mar 02, 2021 | 8.450 | 8.450 | 8.000 | 8.050 | 26,659 | -0.41(-4.85%) |