Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.260 | 9.580 | 9.200 | 9.260 | 2,321,960 | +0.26(+2.89%) |
May 27, 2021 | 9.000 | 9.070 | 8.780 | 9.000 | 2,963,734 | +0.00(+0.00%) |
May 26, 2021 | 8.810 | 9.020 | 8.720 | 9.000 | 6,152,830 | +0.29(+3.33%) |
May 25, 2021 | 9.030 | 9.140 | 8.680 | 8.710 | 4,026,453 | -0.27(-3.01%) |
May 24, 2021 | 9.010 | 9.110 | 8.820 | 8.980 | 2,577,442 | +0.02(+0.22%) |
May 21, 2021 | 9.310 | 9.310 | 8.940 | 8.960 | 5,064,715 | -0.19(-2.08%) |
May 20, 2021 | 8.950 | 9.190 | 8.950 | 9.150 | 1,781,160 | +0.19(+2.12%) |
May 19, 2021 | 9.110 | 9.180 | 8.925 | 8.960 | 2,100,334 | -0.28(-3.03%) |
May 18, 2021 | 9.190 | 9.440 | 9.190 | 9.240 | 1,841,104 | +0.01(+0.11%) |
May 17, 2021 | 9.400 | 9.460 | 9.190 | 9.230 | 1,612,273 | -0.26(-2.74%) |
May 14, 2021 | 9.370 | 9.650 | 9.315 | 9.490 | 2,315,457 | +0.12(+1.28%) |
May 13, 2021 | 9.230 | 9.415 | 9.060 | 9.370 | 1,774,557 | +0.15(+1.63%) |
May 12, 2021 | 9.430 | 9.570 | 9.180 | 9.220 | 1,690,630 | -0.38(-3.96%) |
May 11, 2021 | 9.120 | 9.710 | 9.110 | 9.600 | 1,863,827 | +0.21(+2.24%) |
May 10, 2021 | 9.500 | 9.710 | 9.230 | 9.390 | 2,223,414 | -0.36(-3.69%) |
May 07, 2021 | 9.670 | 9.845 | 9.620 | 9.750 | 1,805,124 | +0.15(+1.56%) |
May 06, 2021 | 9.670 | 9.730 | 9.440 | 9.600 | 2,324,426 | +0.01(+0.10%) |
May 05, 2021 | 9.680 | 9.880 | 9.480 | 9.590 | 2,020,133 | -0.11(-1.13%) |
May 04, 2021 | 10.09 | 10.14 | 9.690 | 9.700 | 3,007,187 | -0.58(-5.64%) |
May 03, 2021 | 10.21 | 10.51 | 10.17 | 10.28 | 3,649,694 | +0.44(+4.47%) |
Apr 30, 2021 | 9.890 | 10.03 | 9.810 | 9.840 | 1,976,900 | -0.13(-1.30%) |
Apr 29, 2021 | 10.29 | 10.33 | 9.940 | 9.970 | 1,833,318 | -0.26(-2.54%) |
Apr 28, 2021 | 10.05 | 10.46 | 9.950 | 10.23 | 2,880,940 | +0.14(+1.39%) |
Apr 27, 2021 | 10.13 | 10.22 | 10.01 | 10.09 | 1,928,205 | -0.03(-0.30%) |
Apr 26, 2021 | 10.05 | 10.26 | 9.990 | 10.12 | 1,891,162 | +0.11(+1.10%) |
Apr 23, 2021 | 9.960 | 10.04 | 9.790 | 10.01 | 1,603,700 | +0.14(+1.42%) |
Apr 22, 2021 | 10.02 | 10.21 | 9.790 | 9.870 | 1,741,738 | -0.10(-1.00%) |
Apr 21, 2021 | 9.760 | 9.970 | 9.560 | 9.970 | 1,208,323 | +0.19(+1.89%) |
Apr 20, 2021 | 9.810 | 9.980 | 9.600 | 9.785 | 2,578,928 | -0.12(-1.16%) |
Apr 19, 2021 | 9.900 | 10.00 | 9.770 | 9.900 | 3,159,891 | -0.04(-0.40%) |
Apr 16, 2021 | 10.42 | 10.43 | 9.850 | 9.940 | 2,278,500 | -0.39(-3.78%) |
Apr 15, 2021 | 9.980 | 10.39 | 9.910 | 10.33 | 2,982,447 | +0.35(+3.51%) |
Apr 14, 2021 | 9.730 | 10.46 | 9.710 | 9.980 | 4,869,051 | +0.67(+7.20%) |
Apr 13, 2021 | 9.300 | 9.400 | 9.040 | 9.310 | 3,121,002 | +0.02(+0.22%) |
Apr 12, 2021 | 9.220 | 9.440 | 9.010 | 9.290 | 3,094,671 | +0.10(+1.09%) |
Apr 09, 2021 | 9.260 | 9.270 | 9.055 | 9.190 | 1,361,600 | -0.08(-0.86%) |
Apr 08, 2021 | 9.470 | 9.560 | 9.220 | 9.270 | 1,520,211 | -0.10(-1.07%) |
Apr 07, 2021 | 9.610 | 9.680 | 9.330 | 9.370 | 2,403,310 | -0.19(-1.99%) |
Apr 06, 2021 | 9.980 | 9.980 | 9.530 | 9.560 | 2,638,828 | -0.38(-3.82%) |
Apr 05, 2021 | 10.12 | 10.16 | 9.830 | 9.940 | 2,334,603 | -0.12(-1.19%) |
Apr 01, 2021 | 10.00 | 10.12 | 9.880 | 10.06 | 3,002,100 | +0.18(+1.82%) |
Mar 31, 2021 | 9.440 | 9.900 | 9.430 | 9.880 | 3,745,388 | +0.49(+5.22%) |
Mar 30, 2021 | 9.190 | 9.555 | 8.830 | 9.390 | 3,628,051 | +0.19(+2.07%) |
Mar 29, 2021 | 9.590 | 9.660 | 9.160 | 9.200 | 2,688,414 | -0.39(-4.07%) |
Mar 26, 2021 | 9.480 | 9.740 | 9.230 | 9.590 | 3,605,100 | +0.09(+0.95%) |
Mar 25, 2021 | 9.190 | 9.570 | 8.970 | 9.500 | 5,497,691 | +0.12(+1.28%) |
Mar 24, 2021 | 10.20 | 10.31 | 9.360 | 9.380 | 5,155,217 | -0.81(-7.95%) |
Mar 23, 2021 | 10.45 | 10.45 | 10.15 | 10.19 | 2,246,388 | -0.25(-2.39%) |
Mar 22, 2021 | 10.25 | 10.55 | 10.10 | 10.44 | 2,662,087 | +0.19(+1.85%) |
Mar 19, 2021 | 10.20 | 10.42 | 10.12 | 10.25 | 5,309,500 | +0.09(+0.89%) |
Mar 18, 2021 | 10.40 | 10.54 | 10.09 | 10.16 | 2,999,094 | -0.38(-3.61%) |
Mar 17, 2021 | 10.34 | 10.65 | 10.31 | 10.54 | 3,125,733 | +0.04(+0.38%) |
Mar 16, 2021 | 10.88 | 10.95 | 10.34 | 10.50 | 3,708,129 | -0.30(-2.78%) |
Mar 15, 2021 | 10.81 | 10.91 | 10.63 | 10.80 | 2,633,184 | +0.02(+0.19%) |
Mar 12, 2021 | 10.62 | 10.80 | 10.49 | 10.78 | 2,087,700 | -0.01(-0.09%) |
Mar 11, 2021 | 10.59 | 10.82 | 10.39 | 10.79 | 3,820,545 | +0.40(+3.85%) |
Mar 10, 2021 | 10.61 | 10.69 | 10.21 | 10.39 | 3,500,172 | -0.01(-0.10%) |
Mar 09, 2021 | 10.31 | 10.70 | 10.23 | 10.40 | 3,078,994 | +0.30(+2.97%) |
Mar 08, 2021 | 10.55 | 10.76 | 10.06 | 10.10 | 3,866,025 | -0.38(-3.63%) |
Mar 05, 2021 | 10.51 | 10.51 | 9.700 | 10.48 | 4,608,400 | +0.13(+1.26%) |
Mar 04, 2021 | 10.65 | 10.90 | 10.05 | 10.35 | 4,876,701 | -0.31(-2.91%) |
Mar 03, 2021 | 11.20 | 11.28 | 10.64 | 10.66 | 4,795,877 | -0.51(-4.57%) |
Mar 02, 2021 | 11.77 | 11.78 | 11.07 | 11.17 | 5,016,387 | -0.62(-5.26%) |