Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.23 | 10.75 | 10.14 | 10.70 | 27,932 | +0.37(+3.58%) |
May 27, 2021 | 10.23 | 10.38 | 10.15 | 10.33 | 27,144 | +0.12(+1.18%) |
May 26, 2021 | 10.40 | 10.40 | 10.14 | 10.21 | 30,097 | -0.19(-1.83%) |
May 25, 2021 | 10.65 | 10.79 | 10.36 | 10.40 | 20,848 | -0.23(-2.16%) |
May 24, 2021 | 11.00 | 11.24 | 10.56 | 10.63 | 54,984 | -0.18(-1.67%) |
May 21, 2021 | 10.66 | 11.11 | 10.36 | 10.81 | 28,141 | +0.24(+2.27%) |
May 20, 2021 | 10.60 | 10.79 | 10.22 | 10.57 | 20,390 | +0.07(+0.67%) |
May 19, 2021 | 10.64 | 10.64 | 10.33 | 10.50 | 35,065 | -0.35(-3.23%) |
May 18, 2021 | 10.35 | 11.00 | 10.30 | 10.85 | 69,632 | +0.55(+5.34%) |
May 17, 2021 | 10.13 | 10.35 | 10.10 | 10.30 | 29,085 | +0.10(+0.98%) |
May 14, 2021 | 9.900 | 10.39 | 9.530 | 10.20 | 67,237 | +0.46(+4.72%) |
May 13, 2021 | 9.680 | 10.07 | 9.420 | 9.740 | 88,492 | +0.20(+2.10%) |
May 12, 2021 | 9.680 | 10.00 | 9.510 | 9.540 | 105,974 | -0.36(-3.64%) |
May 11, 2021 | 9.810 | 10.44 | 9.500 | 9.900 | 116,384 | -0.36(-3.51%) |
May 10, 2021 | 10.90 | 10.90 | 10.00 | 10.26 | 134,620 | -0.62(-5.70%) |
May 07, 2021 | 11.40 | 11.40 | 10.66 | 10.88 | 84,489 | -0.59(-5.14%) |
May 06, 2021 | 11.01 | 11.47 | 10.66 | 11.47 | 96,357 | +0.55(+5.04%) |
May 05, 2021 | 11.26 | 11.26 | 10.70 | 10.92 | 81,158 | -0.39(-3.45%) |
May 04, 2021 | 11.43 | 11.49 | 10.80 | 11.31 | 123,926 | -0.31(-2.67%) |
May 03, 2021 | 11.42 | 11.70 | 11.00 | 11.62 | 103,717 | +0.51(+4.59%) |
Apr 30, 2021 | 11.74 | 11.94 | 10.79 | 11.11 | 222,200 | -0.69(-5.85%) |
Apr 29, 2021 | 11.83 | 11.97 | 11.38 | 11.80 | 81,275 | -0.18(-1.50%) |
Apr 28, 2021 | 11.61 | 12.03 | 11.50 | 11.98 | 39,593 | +0.25(+2.13%) |
Apr 27, 2021 | 11.90 | 12.10 | 11.45 | 11.73 | 55,627 | -0.17(-1.43%) |
Apr 26, 2021 | 11.46 | 11.92 | 11.23 | 11.90 | 111,756 | +0.50(+4.39%) |
Apr 23, 2021 | 11.58 | 11.72 | 11.35 | 11.40 | 141,000 | -0.26(-2.23%) |
Apr 22, 2021 | 12.22 | 12.28 | 11.53 | 11.66 | 96,779 | -0.39(-3.24%) |
Apr 21, 2021 | 11.82 | 12.30 | 11.48 | 12.05 | 123,387 | +0.09(+0.75%) |
Apr 20, 2021 | 12.15 | 12.18 | 11.38 | 11.96 | 209,326 | -0.21(-1.73%) |
Apr 19, 2021 | 12.61 | 12.79 | 12.12 | 12.17 | 211,127 | -0.63(-4.92%) |
Apr 16, 2021 | 12.70 | 12.89 | 12.36 | 12.80 | 181,700 | +0.13(+1.03%) |
Apr 15, 2021 | 13.26 | 13.30 | 12.17 | 12.67 | 220,814 | -0.43(-3.28%) |
Apr 14, 2021 | 13.14 | 13.30 | 12.76 | 13.10 | 115,957 | +0.17(+1.31%) |
Apr 13, 2021 | 12.85 | 13.48 | 12.80 | 12.93 | 86,854 | +0.03(+0.23%) |
Apr 12, 2021 | 13.74 | 13.74 | 12.85 | 12.90 | 100,205 | -0.89(-6.45%) |
Apr 09, 2021 | 13.68 | 13.94 | 13.15 | 13.79 | 88,700 | +0.22(+1.62%) |
Apr 08, 2021 | 14.11 | 14.29 | 13.13 | 13.57 | 119,664 | -0.43(-3.07%) |
Apr 07, 2021 | 13.99 | 14.33 | 13.77 | 14.00 | 202,386 | +0.10(+0.72%) |
Apr 06, 2021 | 15.20 | 15.20 | 13.85 | 13.90 | 339,566 | -1.20(-7.95%) |
Apr 05, 2021 | 13.19 | 15.19 | 12.23 | 15.10 | 1,309,899 | +2.85(+23.27%) |
Apr 01, 2021 | 12.42 | 13.64 | 12.21 | 12.25 | 674,900 | -0.17(-1.37%) |
Mar 31, 2021 | 12.70 | 15.04 | 11.69 | 12.42 | 8,274,155 | -3.86(-23.71%) |
Mar 30, 2021 | 15.98 | 16.43 | 15.25 | 16.28 | 113,939 | +0.22(+1.37%) |
Mar 29, 2021 | 16.83 | 16.99 | 15.85 | 16.06 | 139,884 | -0.83(-4.91%) |
Mar 26, 2021 | 17.21 | 17.42 | 16.40 | 16.89 | 51,200 | +0.07(+0.42%) |
Mar 25, 2021 | 16.94 | 17.35 | 16.29 | 16.82 | 90,673 | -0.38(-2.21%) |
Mar 24, 2021 | 18.58 | 18.58 | 17.20 | 17.20 | 97,348 | -0.79(-4.39%) |
Mar 23, 2021 | 18.25 | 18.41 | 17.50 | 17.99 | 79,788 | -0.32(-1.75%) |
Mar 22, 2021 | 19.59 | 19.59 | 18.26 | 18.31 | 169,777 | +0.00(+0.00%) |
Mar 19, 2021 | 18.93 | 19.99 | 18.29 | 18.31 | 156,500 | -0.69(-3.63%) |
Mar 18, 2021 | 19.84 | 20.30 | 18.65 | 19.00 | 167,359 | -1.15(-5.71%) |
Mar 17, 2021 | 18.13 | 20.20 | 17.90 | 20.15 | 104,528 | +1.88(+10.29%) |
Mar 16, 2021 | 19.13 | 19.34 | 17.94 | 18.27 | 93,586 | -0.68(-3.59%) |
Mar 15, 2021 | 19.10 | 19.36 | 18.18 | 18.95 | 164,325 | +0.05(+0.26%) |
Mar 12, 2021 | 19.01 | 19.02 | 18.05 | 18.90 | 57,200 | -0.19(-1.00%) |
Mar 11, 2021 | 19.42 | 19.80 | 18.85 | 19.09 | 44,335 | +0.23(+1.22%) |
Mar 10, 2021 | 19.75 | 20.20 | 18.50 | 18.86 | 71,533 | -0.63(-3.23%) |
Mar 09, 2021 | 19.28 | 20.33 | 18.59 | 19.49 | 109,273 | +1.84(+10.42%) |
Mar 08, 2021 | 18.02 | 18.26 | 17.01 | 17.65 | 78,343 | -0.26(-1.45%) |
Mar 05, 2021 | 17.69 | 17.91 | 16.01 | 17.91 | 122,800 | +0.64(+3.71%) |
Mar 04, 2021 | 19.74 | 19.75 | 17.26 | 17.27 | 158,228 | -2.23(-11.44%) |
Mar 03, 2021 | 19.50 | 20.03 | 18.75 | 19.50 | 77,818 | +0.22(+1.14%) |
Mar 02, 2021 | 19.79 | 20.46 | 19.05 | 19.28 | 58,731 | -0.73(-3.65%) |