Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.905 | 9.905 | 9.180 | 9.410 | 29,356 | -0.45(-4.56%) |
May 27, 2021 | 10.23 | 10.23 | 9.800 | 9.860 | 13,962 | -0.08(-0.80%) |
May 26, 2021 | 10.00 | 10.05 | 9.770 | 9.940 | 19,219 | -0.14(-1.39%) |
May 25, 2021 | 10.14 | 10.15 | 9.900 | 10.08 | 12,164 | -0.07(-0.69%) |
May 24, 2021 | 9.950 | 10.34 | 9.950 | 10.15 | 10,877 | +0.12(+1.20%) |
May 21, 2021 | 9.880 | 10.24 | 9.710 | 10.03 | 27,866 | +0.21(+2.14%) |
May 20, 2021 | 9.600 | 9.830 | 9.600 | 9.820 | 14,075 | +0.25(+2.61%) |
May 19, 2021 | 9.900 | 9.940 | 9.560 | 9.570 | 19,389 | -0.33(-3.33%) |
May 18, 2021 | 9.800 | 10.00 | 9.550 | 9.900 | 15,769 | +0.06(+0.61%) |
May 17, 2021 | 9.670 | 9.920 | 9.550 | 9.840 | 13,145 | +0.29(+3.04%) |
May 14, 2021 | 9.030 | 9.690 | 9.030 | 9.550 | 11,446 | +0.48(+5.29%) |
May 13, 2021 | 9.380 | 9.770 | 8.810 | 9.070 | 26,331 | -0.32(-3.41%) |
May 12, 2021 | 9.820 | 9.950 | 9.340 | 9.390 | 20,682 | -0.55(-5.53%) |
May 11, 2021 | 9.960 | 10.19 | 9.770 | 9.940 | 15,305 | -0.18(-1.78%) |
May 10, 2021 | 10.03 | 10.25 | 9.850 | 10.12 | 36,530 | -0.02(-0.20%) |
May 07, 2021 | 10.02 | 10.21 | 10.00 | 10.14 | 22,116 | +0.11(+1.10%) |
May 06, 2021 | 9.770 | 10.11 | 9.690 | 10.03 | 26,909 | +0.24(+2.45%) |
May 05, 2021 | 9.270 | 9.950 | 8.810 | 9.790 | 102,714 | -0.51(-4.95%) |
May 04, 2021 | 10.39 | 10.47 | 10.10 | 10.30 | 22,664 | -0.22(-2.09%) |
May 03, 2021 | 10.80 | 11.13 | 10.31 | 10.52 | 11,199 | -0.21(-1.96%) |
Apr 30, 2021 | 11.29 | 11.38 | 10.51 | 10.73 | 23,600 | -0.52(-4.62%) |
Apr 29, 2021 | 10.65 | 11.34 | 10.08 | 11.25 | 46,676 | +0.57(+5.34%) |
Apr 28, 2021 | 10.86 | 11.03 | 10.60 | 10.68 | 21,718 | -0.20(-1.84%) |
Apr 27, 2021 | 10.41 | 10.97 | 10.41 | 10.88 | 34,150 | +0.48(+4.62%) |
Apr 26, 2021 | 10.98 | 11.29 | 10.18 | 10.40 | 30,199 | -0.50(-4.59%) |
Apr 23, 2021 | 10.99 | 11.13 | 10.88 | 10.90 | 12,400 | +0.04(+0.37%) |
Apr 22, 2021 | 11.52 | 11.53 | 10.66 | 10.86 | 22,115 | -0.44(-3.89%) |
Apr 21, 2021 | 11.14 | 11.51 | 11.14 | 11.30 | 14,558 | +0.10(+0.89%) |
Apr 20, 2021 | 11.00 | 11.27 | 10.90 | 11.20 | 17,908 | +0.17(+1.54%) |
Apr 19, 2021 | 11.25 | 11.39 | 10.88 | 11.03 | 30,112 | -0.03(-0.27%) |
Apr 16, 2021 | 11.46 | 11.46 | 10.98 | 11.06 | 14,400 | -0.23(-2.04%) |
Apr 15, 2021 | 11.54 | 11.87 | 11.13 | 11.29 | 18,068 | -0.24(-2.08%) |
Apr 14, 2021 | 11.45 | 11.66 | 11.35 | 11.53 | 8,157 | +0.07(+0.61%) |
Apr 13, 2021 | 11.35 | 11.71 | 11.17 | 11.46 | 16,557 | +0.11(+0.97%) |
Apr 12, 2021 | 11.20 | 11.60 | 11.07 | 11.35 | 31,801 | +0.03(+0.27%) |
Apr 09, 2021 | 11.30 | 11.44 | 10.99 | 11.32 | 44,900 | -0.06(-0.53%) |
Apr 08, 2021 | 10.85 | 11.43 | 10.85 | 11.38 | 20,394 | +0.66(+6.16%) |
Apr 07, 2021 | 11.40 | 11.43 | 10.06 | 10.72 | 78,376 | -0.59(-5.22%) |
Apr 06, 2021 | 11.54 | 11.62 | 11.08 | 11.31 | 44,487 | -0.41(-3.50%) |
Apr 05, 2021 | 11.53 | 11.99 | 11.30 | 11.72 | 28,600 | +0.37(+3.26%) |
Apr 01, 2021 | 11.30 | 11.54 | 11.05 | 11.35 | 13,500 | +0.05(+0.44%) |
Mar 31, 2021 | 11.80 | 11.87 | 10.89 | 11.30 | 32,420 | -0.20(-1.74%) |
Mar 30, 2021 | 11.55 | 12.06 | 11.30 | 11.50 | 24,283 | -0.19(-1.63%) |
Mar 29, 2021 | 12.52 | 13.14 | 11.68 | 11.69 | 17,859 | -0.81(-6.48%) |
Mar 26, 2021 | 12.01 | 12.59 | 11.60 | 12.50 | 40,200 | +0.60(+5.04%) |
Mar 25, 2021 | 11.13 | 12.08 | 11.13 | 11.90 | 28,585 | +0.61(+5.40%) |
Mar 24, 2021 | 11.20 | 11.58 | 11.15 | 11.29 | 42,929 | -0.06(-0.53%) |
Mar 23, 2021 | 12.00 | 12.07 | 11.35 | 11.35 | 27,981 | -0.44(-3.73%) |
Mar 22, 2021 | 12.67 | 12.68 | 11.70 | 11.79 | 29,952 | -0.68(-5.45%) |
Mar 19, 2021 | 13.28 | 13.58 | 12.47 | 12.47 | 48,600 | -0.73(-5.53%) |
Mar 18, 2021 | 13.10 | 14.03 | 13.03 | 13.20 | 79,565 | +0.71(+5.68%) |
Mar 17, 2021 | 13.70 | 13.89 | 12.47 | 12.49 | 53,958 | -1.26(-9.16%) |
Mar 16, 2021 | 14.00 | 14.68 | 13.62 | 13.75 | 71,981 | +0.04(+0.29%) |
Mar 15, 2021 | 11.86 | 13.78 | 11.86 | 13.71 | 90,479 | +1.82(+15.31%) |
Mar 12, 2021 | 12.24 | 12.24 | 11.41 | 11.89 | 37,800 | +0.89(+8.09%) |
Mar 11, 2021 | 11.05 | 11.42 | 10.80 | 11.00 | 23,405 | -0.05(-0.45%) |
Mar 10, 2021 | 11.79 | 12.33 | 11.05 | 11.05 | 40,343 | -0.54(-4.66%) |
Mar 09, 2021 | 11.62 | 11.68 | 10.84 | 11.59 | 22,392 | +0.57(+5.17%) |
Mar 08, 2021 | 11.78 | 11.78 | 10.88 | 11.02 | 30,743 | -0.70(-5.97%) |
Mar 05, 2021 | 11.70 | 11.96 | 11.11 | 11.72 | 34,800 | +0.02(+0.17%) |
Mar 04, 2021 | 11.77 | 11.94 | 11.70 | 11.70 | 35,202 | -0.10(-0.85%) |
Mar 03, 2021 | 12.07 | 12.36 | 11.72 | 11.80 | 36,617 | -0.41(-3.36%) |
Mar 02, 2021 | 11.82 | 12.81 | 11.60 | 12.21 | 72,661 | +0.41(+3.47%) |