Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.930 | 10.33 | 9.610 | 9.730 | 185,678 | -0.07(-0.71%) |
May 27, 2021 | 9.460 | 9.980 | 9.441 | 9.800 | 266,569 | +0.30(+3.16%) |
May 26, 2021 | 9.160 | 9.750 | 9.160 | 9.500 | 251,061 | +0.31(+3.37%) |
May 25, 2021 | 9.100 | 9.860 | 8.950 | 9.190 | 262,489 | +0.26(+2.91%) |
May 24, 2021 | 9.690 | 9.690 | 8.830 | 8.930 | 279,069 | -0.59(-6.20%) |
May 21, 2021 | 10.00 | 10.29 | 9.500 | 9.520 | 289,410 | -0.46(-4.61%) |
May 20, 2021 | 9.610 | 10.08 | 9.510 | 9.980 | 369,049 | +0.34(+3.53%) |
May 19, 2021 | 10.64 | 10.96 | 9.370 | 9.640 | 879,558 | -1.86(-16.17%) |
May 18, 2021 | 11.08 | 12.00 | 10.86 | 11.50 | 552,192 | +0.65(+5.99%) |
May 17, 2021 | 10.40 | 10.87 | 10.25 | 10.85 | 172,520 | +0.45(+4.33%) |
May 14, 2021 | 9.810 | 10.55 | 9.810 | 10.40 | 202,968 | +0.69(+7.11%) |
May 13, 2021 | 10.13 | 10.62 | 9.610 | 9.710 | 366,200 | -0.40(-3.96%) |
May 12, 2021 | 10.20 | 10.99 | 10.03 | 10.11 | 391,643 | -0.28(-2.69%) |
May 11, 2021 | 10.42 | 10.99 | 10.32 | 10.39 | 650,478 | -0.77(-6.90%) |
May 10, 2021 | 11.31 | 11.59 | 10.58 | 11.16 | 226,302 | -0.29(-2.53%) |
May 07, 2021 | 11.61 | 12.03 | 10.91 | 11.45 | 254,113 | -0.22(-1.89%) |
May 06, 2021 | 11.12 | 11.95 | 10.94 | 11.67 | 308,435 | -0.05(-0.43%) |
May 05, 2021 | 11.66 | 11.95 | 11.48 | 11.72 | 767,974 | +0.01(+0.09%) |
May 04, 2021 | 11.81 | 11.88 | 11.11 | 11.71 | 190,470 | -0.23(-1.93%) |
May 03, 2021 | 12.45 | 12.90 | 11.80 | 11.94 | 211,614 | -0.52(-4.17%) |
Apr 30, 2021 | 12.88 | 13.05 | 12.06 | 12.46 | 236,600 | -0.41(-3.19%) |
Apr 29, 2021 | 13.10 | 13.10 | 12.24 | 12.87 | 433,530 | -0.01(-0.08%) |
Apr 28, 2021 | 12.72 | 13.14 | 12.32 | 12.88 | 434,192 | -0.01(-0.08%) |
Apr 27, 2021 | 12.36 | 13.39 | 12.17 | 12.89 | 447,078 | +0.53(+4.29%) |
Apr 26, 2021 | 12.53 | 12.80 | 11.66 | 12.36 | 234,326 | +0.08(+0.65%) |
Apr 23, 2021 | 12.05 | 12.45 | 11.50 | 12.28 | 392,900 | +0.68(+5.86%) |
Apr 22, 2021 | 10.81 | 12.69 | 10.80 | 11.60 | 711,420 | +0.77(+7.11%) |
Apr 21, 2021 | 9.820 | 11.05 | 9.820 | 10.83 | 310,028 | +0.76(+7.55%) |
Apr 20, 2021 | 10.46 | 10.69 | 9.600 | 10.07 | 427,997 | -0.29(-2.80%) |
Apr 19, 2021 | 11.91 | 11.94 | 10.18 | 10.36 | 1,032,172 | -1.87(-15.29%) |
Apr 16, 2021 | 12.25 | 12.63 | 11.25 | 12.23 | 1,148,700 | +1.14(+10.28%) |
Apr 15, 2021 | 11.31 | 11.94 | 10.90 | 11.09 | 663,846 | +0.10(+0.91%) |
Apr 14, 2021 | 11.04 | 11.53 | 10.81 | 10.99 | 357,042 | -0.06(-0.54%) |
Apr 13, 2021 | 11.11 | 11.58 | 10.70 | 11.05 | 416,536 | +0.06(+0.55%) |
Apr 12, 2021 | 10.93 | 11.40 | 10.70 | 10.99 | 343,073 | -0.19(-1.70%) |
Apr 09, 2021 | 11.46 | 11.57 | 10.75 | 11.18 | 617,800 | -0.28(-2.44%) |
Apr 08, 2021 | 11.81 | 12.00 | 11.32 | 11.46 | 583,843 | -0.37(-3.13%) |
Apr 07, 2021 | 12.69 | 12.80 | 11.69 | 11.83 | 664,523 | -0.96(-7.51%) |
Apr 06, 2021 | 12.85 | 13.11 | 12.55 | 12.79 | 603,719 | -0.02(-0.16%) |
Apr 05, 2021 | 14.19 | 14.67 | 12.75 | 12.81 | 1,003,889 | -1.26(-8.96%) |
Apr 01, 2021 | 14.35 | 14.85 | 13.72 | 14.07 | 402,100 | +0.27(+1.96%) |
Mar 31, 2021 | 13.47 | 14.18 | 13.30 | 13.80 | 716,591 | +0.73(+5.59%) |
Mar 30, 2021 | 12.83 | 13.31 | 12.62 | 13.07 | 777,124 | +0.12(+0.93%) |
Mar 29, 2021 | 13.71 | 14.20 | 12.71 | 12.95 | 811,045 | -0.89(-6.43%) |
Mar 26, 2021 | 14.08 | 14.67 | 13.35 | 13.84 | 524,500 | -0.06(-0.43%) |
Mar 25, 2021 | 13.59 | 14.20 | 13.02 | 13.90 | 1,191,582 | -0.45(-3.14%) |
Mar 24, 2021 | 15.33 | 15.67 | 14.10 | 14.35 | 999,648 | -0.90(-5.90%) |
Mar 23, 2021 | 15.31 | 15.99 | 15.01 | 15.25 | 562,247 | -0.80(-4.98%) |
Mar 22, 2021 | 16.66 | 16.98 | 15.12 | 16.05 | 838,885 | -0.16(-0.99%) |
Mar 19, 2021 | 17.00 | 17.35 | 15.75 | 16.21 | 814,100 | -0.13(-0.80%) |
Mar 18, 2021 | 18.60 | 19.74 | 16.15 | 16.34 | 1,253,181 | -1.72(-9.52%) |
Mar 17, 2021 | 17.20 | 18.38 | 16.82 | 18.06 | 693,773 | +0.12(+0.67%) |
Mar 16, 2021 | 18.78 | 19.22 | 17.50 | 17.94 | 1,067,375 | -1.17(-6.12%) |
Mar 15, 2021 | 17.86 | 19.44 | 17.06 | 19.11 | 1,269,293 | +1.91(+11.10%) |
Mar 12, 2021 | 16.80 | 18.11 | 16.67 | 17.20 | 605,900 | -0.27(-1.55%) |
Mar 11, 2021 | 16.79 | 17.48 | 16.30 | 17.47 | 769,991 | +1.44(+8.98%) |
Mar 10, 2021 | 17.67 | 17.99 | 15.70 | 16.03 | 496,192 | -0.78(-4.64%) |
Mar 09, 2021 | 15.28 | 17.08 | 14.94 | 16.81 | 948,500 | +2.48(+17.31%) |
Mar 08, 2021 | 14.85 | 15.38 | 13.66 | 14.33 | 967,356 | -0.94(-6.16%) |
Mar 05, 2021 | 16.34 | 16.41 | 13.00 | 15.27 | 1,250,800 | -0.87(-5.39%) |
Mar 04, 2021 | 16.98 | 17.75 | 15.35 | 16.14 | 901,150 | -1.30(-7.45%) |
Mar 03, 2021 | 18.14 | 18.68 | 17.34 | 17.44 | 616,332 | -0.41(-2.30%) |
Mar 02, 2021 | 19.63 | 20.00 | 17.80 | 17.85 | 764,976 | -2.15(-10.75%) |