Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 11.26 | 11.49 | 11.20 | 11.24 | 620,919 | -0.30(-2.60%) |
May 28, 2021 | 10.98 | 11.64 | 10.76 | 11.54 | 4,058,087 | +0.71(+6.56%) |
May 27, 2021 | 10.43 | 10.83 | 10.10 | 10.83 | 2,255,131 | +0.53(+5.15%) |
May 26, 2021 | 9.870 | 10.47 | 9.680 | 10.30 | 1,919,930 | +0.59(+6.08%) |
May 25, 2021 | 9.240 | 9.920 | 9.200 | 9.710 | 1,926,311 | +0.55(+6.00%) |
May 21, 2021 | 9.160 | 9.160 | 9.160 | 0 | +0.34(+3.85%) | |
May 20, 2021 | 8.810 | 8.960 | 8.630 | 8.820 | 906,350 | +0.07(+0.80%) |
May 19, 2021 | 8.570 | 8.770 | 8.480 | 8.750 | 1,128,708 | -0.16(-1.80%) |
May 18, 2021 | 8.550 | 8.980 | 8.390 | 8.910 | 1,432,616 | +0.41(+4.82%) |
May 17, 2021 | 8.300 | 8.530 | 8.050 | 8.500 | 2,122,928 | +0.21(+2.53%) |
May 14, 2021 | 8.140 | 8.580 | 7.990 | 8.290 | 3,662,354 | -0.64(-7.17%) |
May 13, 2021 | 9.450 | 9.530 | 8.760 | 8.930 | 2,265,500 | -0.43(-4.59%) |
May 12, 2021 | 9.840 | 9.880 | 9.300 | 9.360 | 1,733,317 | -0.51(-5.17%) |
May 11, 2021 | 9.560 | 10.06 | 9.450 | 9.870 | 2,147,325 | -0.28(-2.76%) |
May 10, 2021 | 10.73 | 10.75 | 10.15 | 10.15 | 2,012,709 | -0.66(-6.11%) |
May 07, 2021 | 10.28 | 11.23 | 10.22 | 10.81 | 2,714,268 | +0.53(+5.16%) |
May 06, 2021 | 10.62 | 10.72 | 10.13 | 10.28 | 1,356,065 | -0.51(-4.73%) |
May 05, 2021 | 10.65 | 10.79 | 10.44 | 10.79 | 1,423,430 | +0.09(+0.84%) |
May 04, 2021 | 10.51 | 10.70 | 10.23 | 10.70 | 1,290,395 | +0.05(+0.47%) |
May 03, 2021 | 10.93 | 10.96 | 10.53 | 10.65 | 1,310,558 | -0.30(-2.74%) |
Apr 30, 2021 | 10.80 | 11.12 | 10.74 | 10.95 | 1,168,794 | -0.02(-0.18%) |
Apr 29, 2021 | 11.16 | 11.16 | 10.68 | 10.97 | 2,052,579 | -0.17(-1.53%) |
Apr 28, 2021 | 10.55 | 11.24 | 10.47 | 11.14 | 1,669,115 | +0.52(+4.90%) |
Apr 27, 2021 | 10.64 | 10.86 | 10.46 | 10.62 | 1,248,174 | +0.03(+0.28%) |
Apr 26, 2021 | 10.47 | 10.64 | 10.18 | 10.59 | 2,200,099 | +0.19(+1.83%) |
Apr 23, 2021 | 10.06 | 10.52 | 9.890 | 10.40 | 1,705,321 | +0.40(+4.00%) |
Apr 22, 2021 | 10.22 | 10.37 | 9.930 | 10.00 | 2,131,260 | -0.21(-2.06%) |
Apr 21, 2021 | 9.670 | 10.23 | 9.550 | 10.21 | 1,635,550 | +0.59(+6.13%) |
Apr 20, 2021 | 10.37 | 10.40 | 9.600 | 9.620 | 1,777,530 | -0.62(-6.05%) |
Apr 19, 2021 | 9.850 | 10.41 | 9.780 | 10.24 | 1,769,993 | +0.40(+4.07%) |
Apr 16, 2021 | 9.820 | 9.870 | 9.400 | 9.840 | 1,518,811 | +0.07(+0.72%) |
Apr 15, 2021 | 10.07 | 10.17 | 9.670 | 9.770 | 1,545,119 | -0.24(-2.40%) |
Apr 14, 2021 | 10.37 | 10.37 | 9.900 | 10.01 | 1,633,426 | -0.23(-2.25%) |
Apr 13, 2021 | 10.10 | 10.40 | 9.900 | 10.24 | 2,322,401 | +0.14(+1.39%) |
Apr 12, 2021 | 10.93 | 10.93 | 10.04 | 10.10 | 3,300,657 | -1.05(-9.42%) |
Apr 09, 2021 | 10.70 | 11.30 | 10.53 | 11.15 | 2,546,115 | +0.43(+4.01%) |
Apr 08, 2021 | 10.73 | 10.88 | 10.48 | 10.72 | 1,787,727 | +0.12(+1.13%) |
Apr 07, 2021 | 11.18 | 11.23 | 10.57 | 10.60 | 3,217,243 | -0.72(-6.36%) |
Apr 06, 2021 | 11.48 | 11.50 | 11.10 | 11.32 | 1,718,092 | -0.15(-1.31%) |
Apr 05, 2021 | 11.61 | 11.63 | 11.27 | 11.47 | 1,642,270 | -0.02(-0.17%) |
Apr 01, 2021 | 11.49 | 11.49 | 11.49 | 0 | -0.20(-1.71%) | |
Mar 31, 2021 | 11.59 | 12.14 | 11.52 | 11.69 | 2,312,699 | +0.26(+2.27%) |
Mar 30, 2021 | 11.35 | 11.48 | 11.05 | 11.43 | 1,538,634 | +0.01(+0.09%) |
Mar 29, 2021 | 11.60 | 11.86 | 11.32 | 11.42 | 1,796,940 | -0.06(-0.52%) |
Mar 26, 2021 | 11.77 | 11.78 | 11.11 | 11.48 | 2,536,696 | -0.21(-1.80%) |
Mar 25, 2021 | 11.00 | 11.72 | 10.80 | 11.69 | 2,810,887 | +0.43(+3.82%) |
Mar 24, 2021 | 11.78 | 11.88 | 11.26 | 11.26 | 2,886,682 | -0.48(-4.09%) |
Mar 23, 2021 | 12.09 | 12.27 | 11.63 | 11.74 | 2,559,206 | -0.40(-3.29%) |
Mar 22, 2021 | 12.76 | 12.78 | 12.12 | 12.14 | 2,260,236 | -0.56(-4.41%) |
Mar 19, 2021 | 12.66 | 12.88 | 12.38 | 12.70 | 4,874,566 | +0.21(+1.68%) |
Mar 18, 2021 | 13.10 | 13.41 | 12.49 | 12.49 | 3,022,394 | -0.66(-5.02%) |
Mar 17, 2021 | 12.72 | 13.21 | 12.62 | 13.15 | 2,444,539 | +0.20(+1.54%) |
Mar 16, 2021 | 14.14 | 14.20 | 12.76 | 12.95 | 4,134,258 | -0.95(-6.83%) |
Mar 15, 2021 | 13.20 | 14.03 | 13.00 | 13.90 | 4,152,063 | +0.73(+5.54%) |
Mar 12, 2021 | 12.86 | 13.48 | 12.60 | 13.17 | 3,661,387 | -0.09(-0.68%) |
Mar 11, 2021 | 12.68 | 13.33 | 12.43 | 13.26 | 3,543,645 | +0.84(+6.76%) |
Mar 10, 2021 | 13.50 | 13.50 | 12.16 | 12.42 | 3,832,212 | -0.61(-4.68%) |
Mar 09, 2021 | 12.49 | 13.13 | 12.25 | 13.03 | 3,182,422 | +0.87(+7.15%) |
Mar 08, 2021 | 12.21 | 12.54 | 11.66 | 12.16 | 3,555,753 | +0.01(+0.08%) |
Mar 05, 2021 | 12.43 | 12.45 | 10.98 | 12.15 | 5,313,300 | -0.28(-2.25%) |
Mar 04, 2021 | 13.07 | 13.39 | 11.96 | 12.43 | 4,959,842 | -0.82(-6.19%) |
Mar 03, 2021 | 14.10 | 14.25 | 13.01 | 13.25 | 3,274,817 | -0.68(-4.88%) |
Mar 02, 2021 | 14.16 | 15.28 | 13.89 | 13.93 | 4,800,769 | -0.04(-0.29%) |