Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.45 | 10.45 | 10.32 | 10.32 | 470 | +0.26(+2.58%) |
May 27, 2021 | 9.750 | 10.06 | 9.750 | 10.06 | 3,830 | +0.33(+3.39%) |
May 26, 2021 | 9.830 | 9.830 | 9.580 | 9.730 | 21,035 | -0.57(-5.53%) |
May 25, 2021 | 10.65 | 10.65 | 10.30 | 10.30 | 2,142 | -0.50(-4.63%) |
May 24, 2021 | 10.81 | 10.81 | 10.65 | 10.80 | 31,102 | -0.47(-4.17%) |
May 21, 2021 | 11.17 | 11.49 | 11.08 | 11.27 | 15,324 | +0.43(+4.01%) |
May 20, 2021 | 10.71 | 10.91 | 10.70 | 10.84 | 26,198 | -0.62(-5.41%) |
May 19, 2021 | 11.67 | 11.67 | 11.28 | 11.46 | 4,600 | +0.14(+1.28%) |
May 18, 2021 | 11.18 | 11.67 | 11.18 | 11.31 | 4,213 | +0.17(+1.53%) |
May 17, 2021 | 11.20 | 11.20 | 11.14 | 11.14 | 1,178 | +0.48(+4.50%) |
May 14, 2021 | 10.07 | 10.67 | 10.07 | 10.66 | 7,682 | +0.60(+5.91%) |
May 13, 2021 | 10.05 | 10.23 | 10.00 | 10.06 | 1,961 | -0.36(-3.41%) |
May 12, 2021 | 10.01 | 10.50 | 9.870 | 10.42 | 6,648 | -0.26(-2.43%) |
May 11, 2021 | 10.49 | 10.92 | 10.27 | 10.68 | 16,861 | -0.82(-7.13%) |
May 10, 2021 | 11.50 | 11.54 | 11.29 | 11.50 | 6,294 | +0.63(+5.80%) |
May 07, 2021 | 10.97 | 11.00 | 10.53 | 10.87 | 28,573 | -0.39(-3.46%) |
May 06, 2021 | 11.20 | 11.26 | 10.97 | 11.26 | 2,687 | +0.17(+1.53%) |
May 05, 2021 | 11.22 | 11.22 | 11.04 | 11.09 | 5,285 | +0.34(+3.16%) |
May 04, 2021 | 10.18 | 10.75 | 10.18 | 10.75 | 8,634 | +0.75(+7.50%) |
May 03, 2021 | 9.775 | 10.00 | 9.550 | 10.00 | 2,965 | +1.20(+13.57%) |
Apr 30, 2021 | 9.260 | 9.260 | 8.800 | 8.805 | 5,000 | -0.36(-3.93%) |
Apr 29, 2021 | 9.250 | 9.250 | 9.165 | 9.165 | 331 | +0.11(+1.27%) |
Apr 28, 2021 | 9.240 | 9.240 | 9.050 | 9.050 | 4,138 | -0.24(-2.64%) |
Apr 27, 2021 | 9.295 | 9.430 | 9.295 | 9.295 | 548 | +0.64(+7.46%) |
Apr 26, 2021 | 8.750 | 8.750 | 8.600 | 8.650 | 1,019 | +0.15(+1.76%) |
Apr 23, 2021 | 8.200 | 8.500 | 8.200 | 8.500 | 300 | +0.23(+2.78%) |
Apr 22, 2021 | 8.529 | 8.630 | 8.100 | 8.270 | 1,918 | +0.20(+2.48%) |
Apr 21, 2021 | 8.230 | 8.230 | 7.825 | 8.070 | 1,173 | +0.08(+1.00%) |
Apr 20, 2021 | 7.990 | 7.990 | 7.990 | 54 | +0.00(+0.00%) | |
Apr 19, 2021 | 8.230 | 8.230 | 7.800 | 7.990 | 5,193 | +0.31(+4.04%) |
Apr 16, 2021 | 7.680 | 7.680 | 7.680 | 7.680 | 200 | +0.21(+2.88%) |
Apr 15, 2021 | 7.450 | 7.480 | 7.450 | 7.465 | 1,670 | -0.00(-0.07%) |
Apr 14, 2021 | 7.250 | 7.510 | 7.030 | 7.470 | 6,105 | +0.22(+3.03%) |
Apr 13, 2021 | 7.700 | 7.700 | 7.250 | 7.250 | 3,433 | -0.58(-7.47%) |
Apr 12, 2021 | 8.110 | 8.110 | 7.835 | 7.835 | 1,011 | -0.32(-3.87%) |
Apr 09, 2021 | 7.660 | 8.150 | 7.660 | 8.150 | 11,100 | +0.30(+3.85%) |
Apr 08, 2021 | 8.370 | 8.370 | 7.798 | 7.848 | 23,683 | -0.95(-10.82%) |
Apr 07, 2021 | 8.330 | 8.800 | 8.330 | 8.800 | 23,860 | +1.81(+25.89%) |
Apr 06, 2021 | 6.800 | 6.990 | 6.800 | 6.990 | 10,744 | +0.28(+4.10%) |
Apr 05, 2021 | 6.800 | 6.800 | 6.715 | 6.715 | 510 | +0.07(+1.04%) |
Apr 01, 2021 | 6.640 | 6.690 | 6.490 | 6.646 | 600 | +0.28(+4.33%) |
Mar 31, 2021 | 6.200 | 6.490 | 6.200 | 6.370 | 2,165 | +0.28(+4.60%) |
Mar 30, 2021 | 6.180 | 6.180 | 5.985 | 6.090 | 1,629 | +0.10(+1.75%) |
Mar 29, 2021 | 5.985 | 5.985 | 5.985 | 5.985 | 225 | +0.04(+0.59%) |
Mar 26, 2021 | 5.950 | 5.950 | 5.950 | 5.950 | 600 | +0.45(+8.18%) |
Mar 25, 2021 | 5.500 | 5.500 | 5.500 | 5.500 | 267 | +0.00(+0.00%) |
Mar 24, 2021 | 5.650 | 5.650 | 5.310 | 5.500 | 1,750 | -0.73(-11.72%) |
Mar 23, 2021 | 6.230 | 6.230 | 6.230 | 67 | +0.00(+0.00%) | |
Mar 22, 2021 | 6.230 | 6.230 | 6.230 | 6.230 | 123 | -0.26(-4.07%) |
Mar 19, 2021 | 6.494 | 6.494 | 6.494 | 6.494 | 200 | +0.05(+0.84%) |
Mar 18, 2021 | 6.270 | 6.510 | 6.270 | 6.440 | 5,939 | +0.24(+3.87%) |
Mar 17, 2021 | 5.940 | 6.239 | 5.940 | 6.200 | 9,902 | +1.05(+20.39%) |
Mar 16, 2021 | 5.150 | 5.150 | 5.150 | 50 | +0.00(+0.00%) | |
Mar 15, 2021 | 5.580 | 5.580 | 5.090 | 5.150 | 3,625 | -0.33(-6.02%) |
Mar 12, 2021 | 5.480 | 5.530 | 5.480 | 5.480 | 300 | +0.18(+3.40%) |
Mar 11, 2021 | 4.950 | 5.300 | 4.950 | 5.300 | 3,456 | +0.58(+12.17%) |
Mar 10, 2021 | 4.725 | 4.725 | 4.470 | 4.725 | 1,713 | -0.16(-3.18%) |
Mar 09, 2021 | 4.880 | 4.880 | 4.782 | 4.880 | 575 | +0.18(+3.79%) |
Mar 08, 2021 | 4.720 | 4.790 | 4.695 | 4.702 | 12,618 | -0.79(-14.35%) |
Mar 05, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | +0.15(+2.76%) |
Mar 04, 2021 | 5.527 | 5.527 | 5.210 | 5.343 | 2,810 | -0.53(-8.99%) |
Mar 03, 2021 | 5.870 | 5.870 | 5.870 | 115 | +0.00(+0.00%) | |
Mar 02, 2021 | 5.870 | 5.870 | 5.870 | 32 | +0.00(+0.00%) |