Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.00 | 13.61 | 13.00 | 13.60 | 16,702 | +0.85(+6.67%) |
May 27, 2021 | 12.80 | 13.00 | 10.97 | 12.75 | 4,350 | -0.15(-1.16%) |
May 26, 2021 | 12.70 | 13.00 | 10.80 | 12.90 | 14,118 | +0.40(+3.20%) |
May 25, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 1,219 | +0.25(+2.04%) |
May 21, 2021 | 12.25 | 12.25 | 12.25 | 6 | -0.25(-2.00%) | |
May 20, 2021 | 12.05 | 12.70 | 11.55 | 12.50 | 1,020 | +0.62(+5.18%) |
May 19, 2021 | 11.50 | 12.00 | 11.50 | 11.88 | 8,372 | -0.90(-7.01%) |
May 18, 2021 | 12.50 | 12.79 | 12.10 | 12.78 | 18,706 | +0.71(+5.84%) |
May 17, 2021 | 12.00 | 12.07 | 12.00 | 12.07 | 508 | +0.07(+0.62%) |
May 13, 2021 | 12.00 | 12.00 | 12.00 | 0 | +0.57(+4.99%) | |
May 12, 2021 | 10.50 | 12.00 | 10.50 | 11.43 | 5,750 | -0.90(-7.30%) |
May 11, 2021 | 12.50 | 12.50 | 12.33 | 12.33 | 3,329 | -0.29(-2.30%) |
May 10, 2021 | 12.35 | 12.62 | 12.30 | 12.62 | 851 | +0.02(+0.16%) |
May 07, 2021 | 12.30 | 12.60 | 12.30 | 12.60 | 5,759 | -0.15(-1.18%) |
May 06, 2021 | 12.30 | 12.80 | 12.30 | 12.75 | 64,851 | +0.45(+3.66%) |
May 05, 2021 | 11.40 | 12.44 | 11.40 | 12.30 | 19,453 | +0.80(+6.96%) |
May 04, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 301 | +0.00(+0.00%) |
May 03, 2021 | 10.95 | 11.50 | 10.95 | 11.50 | 4,800 | +0.75(+6.98%) |
Apr 30, 2021 | 11.60 | 11.90 | 10.75 | 10.75 | 3,200 | -1.13(-9.51%) |
Apr 29, 2021 | 12.03 | 12.03 | 11.49 | 11.88 | 5,468 | -0.15(-1.25%) |
Apr 28, 2021 | 11.98 | 12.03 | 11.90 | 12.03 | 5,666 | +0.03(+0.25%) |
Apr 27, 2021 | 11.66 | 12.00 | 11.66 | 12.00 | 12,635 | +0.25(+2.13%) |
Apr 26, 2021 | 9.835 | 11.80 | 9.835 | 11.75 | 10,895 | +0.40(+3.52%) |
Apr 23, 2021 | 11.25 | 11.43 | 11.25 | 11.35 | 6,100 | +0.35(+3.18%) |
Apr 22, 2021 | 11.00 | 11.16 | 11.00 | 11.00 | 4,001 | +0.06(+0.55%) |
Apr 21, 2021 | 10.90 | 10.94 | 10.89 | 10.94 | 1,223 | +0.01(+0.14%) |
Apr 20, 2021 | 10.90 | 10.95 | 10.90 | 10.93 | 1,325 | +0.33(+3.07%) |
Apr 19, 2021 | 9.770 | 10.60 | 9.770 | 10.60 | 653 | -0.30(-2.75%) |
Apr 16, 2021 | 10.90 | 10.96 | 10.86 | 10.90 | 1,200 | -0.03(-0.27%) |
Apr 15, 2021 | 10.90 | 11.00 | 10.60 | 10.93 | 11,151 | +0.18(+1.67%) |
Apr 14, 2021 | 10.50 | 10.75 | 10.50 | 10.75 | 1,313 | +0.30(+2.87%) |
Apr 13, 2021 | 10.45 | 10.45 | 10.45 | 1 | +0.00(+0.00%) | |
Apr 12, 2021 | 9.720 | 10.60 | 9.720 | 10.45 | 7,620 | +0.25(+2.45%) |
Apr 09, 2021 | 9.778 | 10.20 | 9.710 | 10.20 | 4,500 | -0.10(-0.97%) |
Apr 08, 2021 | 10.36 | 10.43 | 10.30 | 10.30 | 6,524 | +0.21(+2.08%) |
Apr 07, 2021 | 10.09 | 10.09 | 10.09 | 10.09 | 450 | +0.08(+0.80%) |
Apr 06, 2021 | 10.00 | 10.01 | 10.00 | 10.01 | 3,467 | +0.45(+4.71%) |
Apr 05, 2021 | 9.710 | 9.710 | 9.550 | 9.560 | 2,344 | -0.14(-1.44%) |
Apr 01, 2021 | 10.00 | 10.20 | 9.700 | 9.700 | 1,900 | -0.80(-7.62%) |
Mar 31, 2021 | 9.700 | 10.50 | 9.560 | 10.50 | 11,478 | +0.78(+8.02%) |
Mar 30, 2021 | 10.20 | 10.20 | 9.720 | 9.720 | 3,713 | -0.92(-8.65%) |
Mar 29, 2021 | 10.15 | 10.64 | 10.15 | 10.64 | 2,386 | +0.14(+1.33%) |
Mar 26, 2021 | 10.40 | 10.75 | 10.30 | 10.50 | 6,800 | +0.10(+0.96%) |
Mar 24, 2021 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
Mar 23, 2021 | 10.67 | 10.67 | 10.40 | 10.40 | 10,017 | -0.27(-2.53%) |
Mar 22, 2021 | 10.60 | 10.67 | 10.60 | 10.67 | 565 | +0.17(+1.62%) |
Mar 19, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 1,200 | -0.14(-1.32%) |
Mar 18, 2021 | 11.05 | 11.05 | 10.64 | 10.64 | 410 | -0.37(-3.36%) |
Mar 17, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 193 | -0.14(-1.26%) |
Mar 16, 2021 | 11.00 | 11.20 | 11.00 | 11.15 | 2,710 | +0.73(+7.01%) |
Mar 15, 2021 | 10.80 | 10.99 | 10.08 | 10.42 | 3,497 | -0.39(-3.61%) |
Mar 12, 2021 | 10.40 | 10.86 | 10.40 | 10.81 | 800 | +0.41(+3.94%) |
Mar 11, 2021 | 10.40 | 10.70 | 10.40 | 10.40 | 3,689 | +0.00(+0.00%) |
Mar 10, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 166 | -0.40(-3.68%) |
Mar 09, 2021 | 10.40 | 10.80 | 10.40 | 10.80 | 1,103 | +0.18(+1.67%) |
Mar 08, 2021 | 10.60 | 10.62 | 10.60 | 10.62 | 1,022 | +0.17(+1.63%) |
Mar 05, 2021 | 10.43 | 10.46 | 10.43 | 10.45 | 500 | -0.21(-1.97%) |
Mar 04, 2021 | 10.43 | 10.73 | 10.43 | 10.66 | 1,965 | -0.03(-0.28%) |
Mar 03, 2021 | 10.85 | 10.90 | 10.69 | 10.69 | 3,337 | -0.16(-1.47%) |
Mar 02, 2021 | 10.87 | 10.87 | 10.85 | 10.85 | 5,585 | -0.15(-1.36%) |