Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.43 | 10.50 | 9.730 | 9.810 | 61,316 | -0.66(-6.30%) |
May 27, 2021 | 10.52 | 10.53 | 10.42 | 10.47 | 59,336 | +0.02(+0.19%) |
May 26, 2021 | 10.27 | 10.58 | 10.27 | 10.45 | 33,113 | +0.16(+1.55%) |
May 25, 2021 | 10.39 | 10.47 | 10.16 | 10.29 | 39,093 | -0.14(-1.34%) |
May 24, 2021 | 10.49 | 10.69 | 10.29 | 10.43 | 23,025 | -0.06(-0.57%) |
May 21, 2021 | 10.50 | 10.70 | 10.35 | 10.49 | 26,640 | +0.14(+1.35%) |
May 20, 2021 | 9.910 | 10.42 | 9.910 | 10.35 | 32,380 | +0.37(+3.71%) |
May 19, 2021 | 10.04 | 10.15 | 9.620 | 9.980 | 42,360 | -0.14(-1.38%) |
May 18, 2021 | 9.910 | 10.24 | 9.800 | 10.12 | 95,872 | +0.21(+2.12%) |
May 17, 2021 | 9.610 | 9.980 | 9.555 | 9.910 | 56,183 | +0.39(+4.10%) |
May 14, 2021 | 9.230 | 9.680 | 9.095 | 9.520 | 33,410 | +0.28(+3.03%) |
May 13, 2021 | 9.110 | 9.360 | 8.860 | 9.240 | 43,613 | +0.13(+1.43%) |
May 12, 2021 | 8.990 | 9.340 | 8.910 | 9.110 | 57,100 | +0.06(+0.66%) |
May 11, 2021 | 8.870 | 9.380 | 8.613 | 9.050 | 61,877 | +0.03(+0.33%) |
May 10, 2021 | 9.600 | 9.650 | 9.010 | 9.020 | 59,672 | -0.67(-6.91%) |
May 07, 2021 | 9.500 | 10.15 | 9.500 | 9.690 | 44,864 | +0.23(+2.43%) |
May 06, 2021 | 9.850 | 9.890 | 9.430 | 9.460 | 62,701 | -0.29(-2.97%) |
May 05, 2021 | 10.00 | 10.44 | 9.660 | 9.750 | 48,510 | -0.14(-1.42%) |
May 04, 2021 | 10.55 | 10.61 | 9.820 | 9.890 | 60,137 | -0.71(-6.70%) |
May 03, 2021 | 11.00 | 11.11 | 10.51 | 10.60 | 32,734 | -0.27(-2.48%) |
Apr 30, 2021 | 11.01 | 11.17 | 10.82 | 10.87 | 24,700 | -0.31(-2.77%) |
Apr 29, 2021 | 11.39 | 11.47 | 11.00 | 11.18 | 20,107 | -0.21(-1.84%) |
Apr 28, 2021 | 11.40 | 11.60 | 11.23 | 11.39 | 14,160 | -0.09(-0.78%) |
Apr 27, 2021 | 11.42 | 11.61 | 11.34 | 11.48 | 34,782 | +0.14(+1.23%) |
Apr 26, 2021 | 10.91 | 11.40 | 10.91 | 11.34 | 41,962 | +0.54(+5.00%) |
Apr 23, 2021 | 11.18 | 11.18 | 10.70 | 10.80 | 28,600 | -0.25(-2.26%) |
Apr 22, 2021 | 11.15 | 11.22 | 10.80 | 11.05 | 35,226 | +0.01(+0.09%) |
Apr 21, 2021 | 10.70 | 11.40 | 10.70 | 11.04 | 45,911 | +0.21(+1.94%) |
Apr 20, 2021 | 11.21 | 11.41 | 10.60 | 10.83 | 52,639 | -0.45(-3.99%) |
Apr 19, 2021 | 11.74 | 11.95 | 10.54 | 11.28 | 101,579 | -0.23(-2.00%) |
Apr 16, 2021 | 11.98 | 11.98 | 11.50 | 11.51 | 57,700 | -0.16(-1.37%) |
Apr 15, 2021 | 12.80 | 12.80 | 11.51 | 11.67 | 40,950 | -0.45(-3.71%) |
Apr 14, 2021 | 12.75 | 12.88 | 12.08 | 12.12 | 36,258 | -0.81(-6.26%) |
Apr 13, 2021 | 12.47 | 13.12 | 12.34 | 12.93 | 71,970 | +0.45(+3.61%) |
Apr 12, 2021 | 12.36 | 12.62 | 12.12 | 12.48 | 66,289 | +0.18(+1.46%) |
Apr 09, 2021 | 11.63 | 12.38 | 11.50 | 12.30 | 56,500 | +0.69(+5.94%) |
Apr 08, 2021 | 11.55 | 11.98 | 11.43 | 11.61 | 36,985 | +0.14(+1.22%) |
Apr 07, 2021 | 12.10 | 12.50 | 11.44 | 11.47 | 22,512 | -0.73(-5.98%) |
Apr 06, 2021 | 12.04 | 12.39 | 12.03 | 12.20 | 16,612 | -0.13(-1.05%) |
Apr 05, 2021 | 12.48 | 12.67 | 12.12 | 12.33 | 21,239 | -0.12(-0.96%) |
Apr 01, 2021 | 12.14 | 12.48 | 12.00 | 12.45 | 25,700 | +0.32(+2.64%) |
Mar 31, 2021 | 11.72 | 12.26 | 11.60 | 12.13 | 25,030 | +0.51(+4.39%) |
Mar 30, 2021 | 11.34 | 11.91 | 11.25 | 11.62 | 31,161 | +0.36(+3.20%) |
Mar 29, 2021 | 11.57 | 11.89 | 11.26 | 11.26 | 27,767 | -0.42(-3.60%) |
Mar 26, 2021 | 11.80 | 11.98 | 11.40 | 11.68 | 21,800 | -0.12(-1.02%) |
Mar 25, 2021 | 11.66 | 12.07 | 11.50 | 11.80 | 16,185 | +0.05(+0.43%) |
Mar 24, 2021 | 12.50 | 12.51 | 11.75 | 11.75 | 20,996 | -0.58(-4.70%) |
Mar 23, 2021 | 12.65 | 12.65 | 11.99 | 12.33 | 25,516 | -0.44(-3.45%) |
Mar 22, 2021 | 13.06 | 13.12 | 12.58 | 12.77 | 34,422 | -0.23(-1.77%) |
Mar 19, 2021 | 12.54 | 13.07 | 12.27 | 13.00 | 71,600 | +0.29(+2.28%) |
Mar 18, 2021 | 12.82 | 13.03 | 12.63 | 12.71 | 35,500 | -0.10(-0.78%) |
Mar 17, 2021 | 12.45 | 12.81 | 12.39 | 12.81 | 14,664 | +0.27(+2.15%) |
Mar 16, 2021 | 12.86 | 13.13 | 12.32 | 12.54 | 29,569 | -0.48(-3.69%) |
Mar 15, 2021 | 12.73 | 13.12 | 12.62 | 13.02 | 62,888 | +0.16(+1.24%) |
Mar 12, 2021 | 12.74 | 12.86 | 12.41 | 12.86 | 29,100 | +0.01(+0.08%) |
Mar 11, 2021 | 12.51 | 12.85 | 12.14 | 12.85 | 42,536 | +0.79(+6.55%) |
Mar 10, 2021 | 12.93 | 12.93 | 11.98 | 12.06 | 41,970 | -0.37(-2.98%) |
Mar 09, 2021 | 11.68 | 12.45 | 11.68 | 12.43 | 36,022 | +0.58(+4.89%) |
Mar 08, 2021 | 11.95 | 12.31 | 11.75 | 11.85 | 65,434 | +0.16(+1.37%) |
Mar 05, 2021 | 12.16 | 12.20 | 11.41 | 11.69 | 81,700 | +0.39(+3.45%) |
Mar 04, 2021 | 12.42 | 12.49 | 11.11 | 11.30 | 77,276 | -1.26(-10.03%) |
Mar 03, 2021 | 11.94 | 12.57 | 11.87 | 12.56 | 87,972 | +0.57(+4.75%) |
Mar 02, 2021 | 12.68 | 12.68 | 11.86 | 11.99 | 43,327 | -0.80(-6.25%) |