Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 10.80 | 10.80 | 10.25 | 10.42 | 13,610 | -0.39(-3.61%) |
May 28, 2021 | 9.900 | 11.42 | 9.880 | 10.81 | 41,345 | +0.91(+9.19%) |
May 27, 2021 | 9.920 | 9.950 | 9.650 | 9.900 | 13,051 | -0.13(-1.30%) |
May 26, 2021 | 9.600 | 10.10 | 9.370 | 10.03 | 28,980 | +0.38(+3.94%) |
May 25, 2021 | 9.900 | 9.900 | 9.480 | 9.650 | 4,345 | +0.10(+1.05%) |
May 21, 2021 | 9.550 | 9.550 | 9.550 | 0 | +0.13(+1.38%) | |
May 20, 2021 | 9.550 | 9.600 | 9.400 | 9.420 | 6,619 | -0.18(-1.87%) |
May 19, 2021 | 9.750 | 9.800 | 9.450 | 9.600 | 7,474 | +0.00(+0.00%) |
May 18, 2021 | 9.590 | 9.730 | 9.350 | 9.600 | 23,620 | -0.15(-1.54%) |
May 17, 2021 | 9.850 | 9.890 | 9.750 | 9.750 | 3,927 | -0.15(-1.52%) |
May 14, 2021 | 10.10 | 10.25 | 9.900 | 9.900 | 22,637 | -0.08(-0.80%) |
May 13, 2021 | 9.710 | 10.30 | 9.700 | 9.980 | 28,931 | +0.13(+1.32%) |
May 12, 2021 | 10.01 | 10.21 | 9.840 | 9.850 | 25,534 | -0.25(-2.48%) |
May 11, 2021 | 10.55 | 10.55 | 10.03 | 10.10 | 23,158 | -0.40(-3.81%) |
May 10, 2021 | 10.45 | 11.15 | 10.20 | 10.50 | 40,778 | -0.40(-3.67%) |
May 07, 2021 | 10.55 | 10.90 | 10.33 | 10.90 | 32,331 | +0.25(+2.35%) |
May 06, 2021 | 11.06 | 11.15 | 10.50 | 10.65 | 12,250 | -0.65(-5.75%) |
May 05, 2021 | 11.25 | 11.40 | 11.10 | 11.30 | 4,058 | -0.14(-1.22%) |
May 04, 2021 | 11.90 | 11.90 | 11.28 | 11.44 | 7,570 | -0.88(-7.14%) |
May 03, 2021 | 12.24 | 12.48 | 12.24 | 12.32 | 5,130 | -0.17(-1.36%) |
Apr 30, 2021 | 12.35 | 12.80 | 12.24 | 12.49 | 38,329 | +0.10(+0.81%) |
Apr 29, 2021 | 12.00 | 12.50 | 11.95 | 12.39 | 36,979 | +0.04(+0.32%) |
Apr 28, 2021 | 12.47 | 12.47 | 11.85 | 12.35 | 21,868 | +0.03(+0.24%) |
Apr 27, 2021 | 11.75 | 13.08 | 11.40 | 12.32 | 61,794 | +0.43(+3.62%) |
Apr 26, 2021 | 10.56 | 11.89 | 10.55 | 11.89 | 51,971 | +0.39(+3.39%) |
Apr 23, 2021 | 10.79 | 11.50 | 10.00 | 11.50 | 43,562 | +1.00(+9.52%) |
Apr 22, 2021 | 11.00 | 11.00 | 10.50 | 10.50 | 5,608 | -0.23(-2.14%) |
Apr 21, 2021 | 11.10 | 11.13 | 10.66 | 10.73 | 8,700 | -0.27(-2.45%) |
Apr 20, 2021 | 11.10 | 11.27 | 10.30 | 11.00 | 25,710 | +0.01(+0.09%) |
Apr 19, 2021 | 12.19 | 12.19 | 10.90 | 10.99 | 26,206 | -0.84(-7.10%) |
Apr 16, 2021 | 11.95 | 11.99 | 11.83 | 11.83 | 2,401 | -0.12(-1.00%) |
Apr 15, 2021 | 12.25 | 12.39 | 11.91 | 11.95 | 8,463 | -0.55(-4.40%) |
Apr 14, 2021 | 12.24 | 12.50 | 12.12 | 12.50 | 5,108 | +0.08(+0.64%) |
Apr 13, 2021 | 12.45 | 12.45 | 12.37 | 12.42 | 4,197 | +0.00(+0.00%) |
Apr 12, 2021 | 12.35 | 12.67 | 12.25 | 12.42 | 5,900 | +0.07(+0.57%) |
Apr 09, 2021 | 12.70 | 12.70 | 12.25 | 12.35 | 11,415 | -0.25(-1.98%) |
Apr 08, 2021 | 13.30 | 13.30 | 12.45 | 12.60 | 18,387 | -0.70(-5.26%) |
Apr 07, 2021 | 13.55 | 13.55 | 12.77 | 13.30 | 13,467 | -0.16(-1.19%) |
Apr 06, 2021 | 13.65 | 13.75 | 13.23 | 13.46 | 20,490 | -0.04(-0.30%) |
Apr 05, 2021 | 14.24 | 14.25 | 13.25 | 13.50 | 32,163 | -0.64(-4.53%) |
Apr 01, 2021 | 14.14 | 14.14 | 14.14 | 0 | +0.64(+4.74%) | |
Mar 31, 2021 | 13.55 | 13.87 | 13.50 | 13.50 | 27,241 | +0.11(+0.82%) |
Mar 30, 2021 | 13.39 | 13.47 | 13.00 | 13.39 | 3,443 | -0.23(-1.69%) |
Mar 29, 2021 | 13.37 | 13.80 | 13.37 | 13.62 | 20,475 | +0.45(+3.42%) |
Mar 26, 2021 | 12.31 | 13.49 | 12.31 | 13.17 | 30,896 | +0.89(+7.25%) |
Mar 25, 2021 | 12.01 | 12.28 | 11.80 | 12.28 | 21,968 | +0.53(+4.51%) |
Mar 24, 2021 | 12.50 | 12.50 | 11.00 | 11.75 | 27,232 | -0.77(-6.15%) |
Mar 23, 2021 | 13.00 | 13.00 | 12.52 | 12.52 | 7,512 | -0.41(-3.17%) |
Mar 22, 2021 | 13.22 | 13.22 | 12.70 | 12.93 | 3,858 | -0.02(-0.15%) |
Mar 19, 2021 | 12.30 | 13.00 | 12.25 | 12.95 | 27,126 | +0.62(+5.03%) |
Mar 18, 2021 | 12.25 | 12.40 | 12.20 | 12.33 | 16,248 | +0.03(+0.24%) |
Mar 17, 2021 | 12.30 | 12.42 | 12.30 | 12.30 | 41,691 | -0.05(-0.40%) |
Mar 16, 2021 | 12.45 | 12.50 | 12.15 | 12.35 | 37,260 | +0.15(+1.23%) |
Mar 15, 2021 | 12.00 | 12.55 | 12.00 | 12.20 | 12,960 | +0.05(+0.41%) |
Mar 12, 2021 | 12.49 | 12.56 | 12.15 | 12.15 | 10,404 | -0.20(-1.62%) |
Mar 11, 2021 | 12.03 | 12.65 | 12.01 | 12.35 | 22,143 | +0.34(+2.83%) |
Mar 10, 2021 | 12.20 | 12.30 | 12.01 | 12.01 | 17,960 | -0.05(-0.41%) |
Mar 09, 2021 | 11.90 | 12.14 | 11.89 | 12.06 | 21,070 | +0.46(+3.97%) |
Mar 08, 2021 | 12.33 | 12.40 | 11.35 | 11.60 | 14,022 | -0.70(-5.69%) |
Mar 05, 2021 | 12.50 | 12.51 | 11.47 | 12.30 | 100,844 | -0.25(-1.99%) |
Mar 04, 2021 | 13.49 | 13.49 | 12.33 | 12.55 | 93,415 | -0.94(-6.97%) |
Mar 03, 2021 | 13.99 | 14.00 | 12.65 | 13.49 | 45,428 | -0.51(-3.64%) |
Mar 02, 2021 | 14.01 | 14.10 | 13.45 | 14.00 | 57,616 | +0.00(+0.00%) |