Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.64 | 12.96 | 11.56 | 12.84 | 5,533,960 | +1.24(+10.69%) |
May 27, 2021 | 11.52 | 11.60 | 11.08 | 11.60 | 1,447,486 | +0.32(+2.84%) |
May 26, 2021 | 10.84 | 11.44 | 10.62 | 11.28 | 1,509,511 | +0.36(+3.30%) |
May 25, 2021 | 10.76 | 11.32 | 10.76 | 10.92 | 1,806,520 | +0.16(+1.49%) |
May 24, 2021 | 10.76 | 10.88 | 10.44 | 10.76 | 982,625 | -0.16(-1.47%) |
May 21, 2021 | 10.84 | 11.04 | 10.60 | 10.92 | 1,000,942 | +0.24(+2.25%) |
May 20, 2021 | 10.56 | 10.88 | 10.36 | 10.68 | 959,998 | +0.12(+1.14%) |
May 19, 2021 | 10.44 | 10.64 | 10.20 | 10.56 | 1,071,923 | -0.20(-1.86%) |
May 18, 2021 | 10.36 | 11.00 | 10.24 | 10.76 | 1,230,565 | +0.44(+4.26%) |
May 17, 2021 | 9.720 | 10.48 | 9.640 | 10.32 | 1,347,631 | +0.64(+6.61%) |
May 14, 2021 | 9.680 | 10.08 | 9.520 | 9.680 | 1,610,566 | -0.04(-0.41%) |
May 13, 2021 | 10.20 | 10.56 | 9.486 | 9.720 | 1,708,865 | -0.32(-3.19%) |
May 12, 2021 | 10.44 | 10.74 | 10.00 | 10.04 | 1,563,939 | -0.52(-4.92%) |
May 11, 2021 | 9.800 | 10.68 | 9.600 | 10.56 | 1,669,813 | +0.52(+5.18%) |
May 10, 2021 | 10.96 | 11.12 | 10.00 | 10.04 | 2,702,414 | -0.96(-8.73%) |
May 07, 2021 | 9.840 | 11.20 | 9.800 | 11.00 | 3,024,920 | +1.24(+12.70%) |
May 06, 2021 | 10.24 | 10.48 | 9.680 | 9.760 | 1,785,676 | -0.64(-6.15%) |
May 05, 2021 | 10.12 | 10.48 | 9.920 | 10.40 | 1,589,219 | +0.16(+1.56%) |
May 04, 2021 | 9.920 | 10.24 | 9.560 | 10.24 | 1,492,769 | +0.12(+1.19%) |
May 03, 2021 | 10.60 | 10.60 | 10.00 | 10.12 | 1,731,911 | -0.50(-4.71%) |
Apr 30, 2021 | 10.68 | 11.12 | 10.46 | 10.62 | 1,487,525 | -0.30(-2.75%) |
Apr 29, 2021 | 11.44 | 11.48 | 10.56 | 10.92 | 2,079,937 | -0.52(-4.55%) |
Apr 28, 2021 | 10.48 | 11.56 | 10.20 | 11.44 | 2,356,546 | +0.96(+9.16%) |
Apr 27, 2021 | 10.96 | 11.12 | 10.40 | 10.48 | 1,432,851 | -0.32(-2.96%) |
Apr 26, 2021 | 10.72 | 10.92 | 10.32 | 10.80 | 1,443,634 | +0.24(+2.27%) |
Apr 23, 2021 | 10.08 | 10.60 | 9.960 | 10.56 | 1,381,575 | +0.48(+4.76%) |
Apr 22, 2021 | 10.20 | 10.48 | 9.840 | 10.08 | 1,867,890 | -0.12(-1.18%) |
Apr 21, 2021 | 9.200 | 10.20 | 9.040 | 10.20 | 1,664,013 | +0.84(+8.97%) |
Apr 20, 2021 | 10.60 | 10.68 | 9.280 | 9.360 | 3,065,937 | -1.04(-10.00%) |
Apr 19, 2021 | 9.920 | 10.88 | 9.760 | 10.40 | 2,803,602 | +0.32(+3.17%) |
Apr 16, 2021 | 9.880 | 10.32 | 9.440 | 10.08 | 2,602,450 | +0.16(+1.61%) |
Apr 15, 2021 | 10.60 | 10.80 | 9.800 | 9.920 | 2,526,524 | -0.48(-4.62%) |
Apr 14, 2021 | 11.00 | 11.20 | 10.28 | 10.40 | 3,159,230 | -1.26(-10.81%) |
Apr 13, 2021 | 9.880 | 11.68 | 9.760 | 11.66 | 4,381,333 | +0.58(+5.23%) |
Apr 12, 2021 | 12.00 | 12.08 | 11.00 | 11.08 | 4,428,703 | -1.12(-9.18%) |
Apr 09, 2021 | 12.60 | 13.04 | 12.20 | 12.20 | 2,099,150 | -0.40(-3.17%) |
Apr 08, 2021 | 12.80 | 13.04 | 12.32 | 12.60 | 1,901,654 | -0.04(-0.32%) |
Apr 07, 2021 | 13.16 | 13.20 | 12.56 | 12.64 | 1,880,596 | -0.56(-4.24%) |
Apr 06, 2021 | 14.00 | 14.04 | 13.04 | 13.20 | 2,838,620 | -0.76(-5.44%) |
Apr 05, 2021 | 14.04 | 14.12 | 13.44 | 13.96 | 1,994,322 | +0.20(+1.45%) |
Apr 01, 2021 | 14.20 | 14.32 | 13.56 | 13.76 | 1,841,825 | -0.12(-0.86%) |
Mar 31, 2021 | 14.12 | 14.32 | 13.72 | 13.88 | 2,191,231 | +0.24(+1.76%) |
Mar 30, 2021 | 13.04 | 13.76 | 12.88 | 13.64 | 1,819,551 | +0.40(+3.02%) |
Mar 29, 2021 | 14.12 | 14.72 | 13.20 | 13.24 | 2,935,474 | -0.76(-5.43%) |
Mar 26, 2021 | 14.76 | 14.80 | 13.54 | 14.00 | 2,321,000 | -0.64(-4.37%) |
Mar 25, 2021 | 13.32 | 14.72 | 13.24 | 14.64 | 2,662,778 | +0.64(+4.57%) |
Mar 24, 2021 | 14.60 | 14.88 | 13.88 | 14.00 | 2,980,901 | -0.60(-4.11%) |
Mar 23, 2021 | 14.84 | 15.28 | 14.20 | 14.60 | 3,162,293 | -0.52(-3.44%) |
Mar 22, 2021 | 16.00 | 16.24 | 14.92 | 15.12 | 2,746,802 | -0.84(-5.26%) |
Mar 19, 2021 | 15.64 | 16.14 | 15.16 | 15.96 | 2,901,975 | +0.60(+3.91%) |
Mar 18, 2021 | 16.44 | 17.12 | 15.24 | 15.36 | 3,999,237 | -1.24(-7.47%) |
Mar 17, 2021 | 15.68 | 16.80 | 15.60 | 16.60 | 2,897,560 | +0.24(+1.47%) |
Mar 16, 2021 | 17.72 | 18.16 | 15.72 | 16.36 | 5,268,878 | -1.24(-7.05%) |
Mar 15, 2021 | 17.52 | 18.72 | 16.64 | 17.60 | 10,219,942 | -0.16(-0.90%) |
Mar 12, 2021 | 15.12 | 18.20 | 14.84 | 17.76 | 15,328,600 | +1.60(+9.90%) |
Mar 11, 2021 | 15.92 | 16.16 | 14.24 | 16.16 | 24,798,604 | +4.60(+39.79%) |
Mar 10, 2021 | 12.88 | 13.00 | 11.24 | 11.56 | 3,637,719 | -0.80(-6.47%) |
Mar 09, 2021 | 11.68 | 12.76 | 11.52 | 12.36 | 2,921,193 | +1.04(+9.19%) |
Mar 08, 2021 | 11.08 | 11.68 | 10.52 | 11.32 | 1,897,928 | +0.60(+5.60%) |
Mar 05, 2021 | 11.52 | 11.52 | 9.520 | 10.72 | 3,004,300 | -0.56(-4.96%) |
Mar 04, 2021 | 12.20 | 12.28 | 10.48 | 11.28 | 3,798,098 | -0.96(-7.84%) |
Mar 03, 2021 | 13.08 | 13.20 | 11.88 | 12.24 | 2,672,971 | -0.56(-4.38%) |
Mar 02, 2021 | 12.84 | 14.16 | 12.68 | 12.80 | 3,522,453 | +0.20(+1.59%) |