Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.052 | 9.523 | 8.950 | 8.990 | 259,295 | +0.04(+0.45%) |
May 27, 2021 | 8.490 | 8.960 | 8.330 | 8.950 | 734,570 | +0.90(+11.18%) |
May 26, 2021 | 8.150 | 8.310 | 7.990 | 8.050 | 683,509 | -0.10(-1.23%) |
May 25, 2021 | 8.720 | 8.760 | 8.125 | 8.150 | 2,222,513 | -0.60(-6.86%) |
May 24, 2021 | 9.190 | 9.190 | 8.660 | 8.750 | 163,931 | -0.34(-3.74%) |
May 21, 2021 | 9.070 | 9.240 | 8.940 | 9.090 | 196,100 | +0.10(+1.11%) |
May 20, 2021 | 8.840 | 9.200 | 8.670 | 8.990 | 178,046 | +0.09(+1.01%) |
May 19, 2021 | 9.100 | 9.120 | 8.680 | 8.900 | 233,571 | -0.26(-2.84%) |
May 18, 2021 | 9.330 | 9.510 | 9.130 | 9.160 | 236,034 | -0.12(-1.29%) |
May 17, 2021 | 9.410 | 9.560 | 9.210 | 9.280 | 434,632 | -0.32(-3.33%) |
May 14, 2021 | 8.750 | 9.790 | 8.720 | 9.600 | 510,307 | +0.81(+9.22%) |
May 13, 2021 | 8.780 | 9.020 | 8.670 | 8.790 | 541,362 | +0.00(+0.00%) |
May 12, 2021 | 8.220 | 8.970 | 8.060 | 8.790 | 274,182 | +0.31(+3.66%) |
May 11, 2021 | 7.450 | 8.900 | 7.450 | 8.480 | 1,272,969 | +0.64(+8.16%) |
May 10, 2021 | 8.650 | 8.785 | 7.840 | 7.840 | 651,629 | -0.76(-8.84%) |
May 07, 2021 | 8.760 | 8.870 | 8.050 | 8.600 | 670,357 | -0.15(-1.71%) |
May 06, 2021 | 8.630 | 8.810 | 8.500 | 8.750 | 568,317 | +0.03(+0.34%) |
May 05, 2021 | 9.150 | 9.150 | 8.710 | 8.720 | 573,705 | -0.26(-2.90%) |
May 04, 2021 | 9.620 | 9.720 | 8.720 | 8.980 | 830,465 | -0.50(-5.27%) |
May 03, 2021 | 11.48 | 11.50 | 9.280 | 9.480 | 837,767 | -2.20(-18.84%) |
Apr 30, 2021 | 11.53 | 11.80 | 11.46 | 11.68 | 173,500 | +0.09(+0.78%) |
Apr 29, 2021 | 11.56 | 11.72 | 11.22 | 11.59 | 163,300 | +0.08(+0.70%) |
Apr 28, 2021 | 11.80 | 11.99 | 11.32 | 11.51 | 215,160 | -0.10(-0.86%) |
Apr 27, 2021 | 11.87 | 12.01 | 11.50 | 11.61 | 174,212 | -0.19(-1.61%) |
Apr 26, 2021 | 11.33 | 11.93 | 11.29 | 11.80 | 208,768 | +0.46(+4.06%) |
Apr 23, 2021 | 11.54 | 11.64 | 11.21 | 11.34 | 201,400 | +0.01(+0.09%) |
Apr 22, 2021 | 11.13 | 11.76 | 10.77 | 11.33 | 260,964 | +0.24(+2.16%) |
Apr 21, 2021 | 10.49 | 11.10 | 10.15 | 11.09 | 254,360 | +0.60(+5.72%) |
Apr 20, 2021 | 10.24 | 10.53 | 10.05 | 10.49 | 481,981 | +0.23(+2.24%) |
Apr 19, 2021 | 10.32 | 10.49 | 9.940 | 10.26 | 358,285 | -0.09(-0.87%) |
Apr 16, 2021 | 11.47 | 11.47 | 10.28 | 10.35 | 388,100 | -1.15(-10.00%) |
Apr 15, 2021 | 11.31 | 11.66 | 11.11 | 11.50 | 303,331 | +0.29(+2.59%) |
Apr 14, 2021 | 10.66 | 11.47 | 10.63 | 11.21 | 311,004 | +0.56(+5.26%) |
Apr 13, 2021 | 11.19 | 11.24 | 10.47 | 10.65 | 581,372 | -0.64(-5.67%) |
Apr 12, 2021 | 11.32 | 11.40 | 10.97 | 11.29 | 435,636 | -0.03(-0.27%) |
Apr 09, 2021 | 11.60 | 11.60 | 11.10 | 11.32 | 298,400 | -0.28(-2.41%) |
Apr 08, 2021 | 11.50 | 11.88 | 11.15 | 11.60 | 728,245 | +0.19(+1.67%) |
Apr 07, 2021 | 11.57 | 12.15 | 11.34 | 11.41 | 1,213,278 | -0.28(-2.40%) |
Apr 06, 2021 | 12.66 | 12.74 | 11.63 | 11.69 | 401,474 | -0.91(-7.22%) |
Apr 05, 2021 | 12.54 | 12.64 | 12.28 | 12.60 | 341,663 | +0.29(+2.36%) |
Apr 01, 2021 | 12.90 | 12.90 | 12.23 | 12.31 | 444,600 | -0.38(-2.99%) |
Mar 31, 2021 | 12.01 | 12.73 | 11.52 | 12.69 | 524,722 | +0.77(+6.46%) |
Mar 30, 2021 | 11.44 | 12.09 | 11.10 | 11.92 | 325,357 | +0.42(+3.65%) |
Mar 29, 2021 | 11.77 | 12.21 | 11.46 | 11.50 | 375,075 | -0.48(-4.01%) |
Mar 26, 2021 | 11.96 | 12.08 | 11.48 | 11.98 | 275,800 | +0.10(+0.84%) |
Mar 25, 2021 | 11.11 | 12.18 | 10.95 | 11.88 | 473,029 | +0.66(+5.88%) |
Mar 24, 2021 | 11.88 | 12.00 | 11.19 | 11.22 | 388,866 | -0.67(-5.63%) |
Mar 23, 2021 | 12.67 | 12.81 | 11.80 | 11.89 | 596,842 | -0.96(-7.47%) |
Mar 22, 2021 | 12.54 | 13.22 | 12.51 | 12.85 | 436,417 | +0.33(+2.64%) |
Mar 19, 2021 | 12.78 | 13.47 | 12.21 | 12.52 | 2,061,800 | -0.27(-2.11%) |
Mar 18, 2021 | 13.46 | 13.92 | 12.77 | 12.79 | 537,724 | -0.91(-6.64%) |
Mar 17, 2021 | 13.32 | 13.81 | 13.05 | 13.70 | 311,086 | +0.16(+1.18%) |
Mar 16, 2021 | 13.16 | 13.93 | 13.02 | 13.54 | 566,761 | +0.49(+3.75%) |
Mar 15, 2021 | 13.18 | 13.33 | 12.69 | 13.05 | 523,273 | -0.16(-1.21%) |
Mar 12, 2021 | 13.23 | 13.26 | 12.60 | 13.21 | 666,200 | -0.02(-0.15%) |
Mar 11, 2021 | 13.75 | 13.78 | 12.87 | 13.23 | 1,145,034 | -0.43(-3.15%) |
Mar 10, 2021 | 12.60 | 14.28 | 12.55 | 13.66 | 1,477,780 | +1.40(+11.42%) |
Mar 09, 2021 | 11.80 | 12.65 | 11.79 | 12.26 | 922,547 | +0.80(+6.98%) |
Mar 08, 2021 | 11.31 | 11.83 | 10.98 | 11.46 | 584,468 | +0.14(+1.24%) |
Mar 05, 2021 | 10.57 | 11.33 | 10.25 | 11.32 | 736,200 | +0.78(+7.40%) |
Mar 04, 2021 | 11.01 | 11.29 | 10.36 | 10.54 | 990,097 | -0.48(-4.36%) |
Mar 03, 2021 | 11.40 | 11.49 | 11.01 | 11.02 | 831,810 | -0.36(-3.16%) |
Mar 02, 2021 | 11.31 | 11.52 | 11.02 | 11.38 | 1,111,161 | -0.07(-0.61%) |