Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.070 | 9.600 | 8.590 | 8.660 | 2,616,500 | -0.28(-3.13%) |
May 27, 2021 | 8.900 | 8.980 | 8.320 | 8.940 | 2,253,929 | +0.25(+2.88%) |
May 26, 2021 | 8.160 | 8.900 | 7.910 | 8.690 | 3,329,698 | +0.49(+5.98%) |
May 25, 2021 | 8.540 | 8.540 | 8.030 | 8.200 | 1,805,971 | -0.25(-2.96%) |
May 24, 2021 | 8.880 | 8.935 | 8.325 | 8.450 | 1,490,547 | -0.36(-4.09%) |
May 21, 2021 | 9.070 | 9.280 | 8.710 | 8.810 | 1,552,330 | +0.04(+0.46%) |
May 20, 2021 | 8.990 | 9.320 | 8.330 | 8.770 | 2,590,630 | +0.06(+0.69%) |
May 19, 2021 | 7.770 | 8.740 | 7.710 | 8.710 | 2,357,776 | +0.32(+3.81%) |
May 18, 2021 | 7.580 | 8.840 | 7.420 | 8.390 | 3,119,151 | +0.86(+11.42%) |
May 17, 2021 | 7.860 | 8.050 | 7.220 | 7.530 | 2,355,575 | -0.50(-6.23%) |
May 14, 2021 | 7.830 | 8.650 | 7.510 | 8.030 | 2,969,480 | +0.41(+5.38%) |
May 13, 2021 | 7.900 | 8.500 | 7.344 | 7.620 | 2,179,371 | -0.19(-2.43%) |
May 12, 2021 | 8.050 | 8.460 | 7.720 | 7.810 | 1,663,827 | -0.44(-5.33%) |
May 11, 2021 | 7.330 | 8.400 | 7.290 | 8.250 | 2,235,564 | -0.03(-0.36%) |
May 10, 2021 | 9.110 | 9.160 | 8.210 | 8.280 | 2,208,016 | -1.04(-11.16%) |
May 07, 2021 | 8.990 | 9.630 | 8.830 | 9.320 | 2,071,680 | +0.57(+6.51%) |
May 06, 2021 | 9.620 | 9.620 | 8.500 | 8.750 | 3,132,753 | -1.00(-10.26%) |
May 05, 2021 | 10.20 | 10.35 | 9.740 | 9.750 | 1,145,498 | -0.35(-3.47%) |
May 04, 2021 | 9.870 | 10.11 | 9.300 | 10.10 | 1,973,905 | -0.24(-2.32%) |
May 03, 2021 | 11.25 | 11.35 | 10.31 | 10.34 | 1,450,490 | -0.85(-7.60%) |
Apr 30, 2021 | 11.10 | 11.65 | 10.85 | 11.19 | 1,394,800 | -0.32(-2.78%) |
Apr 29, 2021 | 12.24 | 12.33 | 11.01 | 11.51 | 2,184,867 | -0.63(-5.19%) |
Apr 28, 2021 | 11.89 | 12.27 | 11.45 | 12.14 | 1,616,736 | -0.11(-0.90%) |
Apr 27, 2021 | 12.82 | 13.09 | 11.81 | 12.25 | 2,890,833 | -0.08(-0.65%) |
Apr 26, 2021 | 11.59 | 12.40 | 11.19 | 12.33 | 2,794,749 | +1.09(+9.70%) |
Apr 23, 2021 | 10.90 | 11.52 | 10.63 | 11.24 | 2,557,200 | +0.49(+4.56%) |
Apr 22, 2021 | 11.20 | 11.98 | 10.51 | 10.75 | 6,520,881 | +0.09(+0.84%) |
Apr 21, 2021 | 9.510 | 10.74 | 9.150 | 10.66 | 2,968,062 | +0.71(+7.14%) |
Apr 20, 2021 | 10.10 | 10.48 | 9.620 | 9.950 | 2,069,481 | -0.32(-3.12%) |
Apr 19, 2021 | 10.68 | 10.85 | 9.850 | 10.27 | 2,325,276 | -0.50(-4.64%) |
Apr 16, 2021 | 10.49 | 11.16 | 10.01 | 10.77 | 2,598,900 | +0.09(+0.84%) |
Apr 15, 2021 | 11.78 | 11.80 | 10.24 | 10.68 | 3,141,439 | -0.93(-8.01%) |
Apr 14, 2021 | 11.80 | 12.10 | 11.37 | 11.61 | 2,585,904 | -0.20(-1.69%) |
Apr 13, 2021 | 12.01 | 12.32 | 11.30 | 11.81 | 2,935,042 | -0.34(-2.80%) |
Apr 12, 2021 | 13.10 | 13.16 | 11.92 | 12.15 | 4,007,188 | -1.17(-8.78%) |
Apr 09, 2021 | 14.28 | 14.44 | 13.03 | 13.32 | 3,747,600 | -0.60(-4.31%) |
Apr 08, 2021 | 14.60 | 14.61 | 13.60 | 13.92 | 2,710,888 | -0.42(-2.93%) |
Apr 07, 2021 | 15.16 | 15.49 | 13.91 | 14.34 | 3,097,198 | -1.03(-6.70%) |
Apr 06, 2021 | 15.24 | 16.85 | 15.05 | 15.37 | 4,236,739 | +0.42(+2.81%) |
Apr 05, 2021 | 17.20 | 17.56 | 14.81 | 14.95 | 4,447,676 | -2.05(-12.06%) |
Apr 01, 2021 | 15.27 | 17.69 | 14.89 | 17.00 | 10,638,900 | +2.32(+15.80%) |
Mar 31, 2021 | 13.34 | 15.63 | 13.12 | 14.68 | 7,480,632 | +1.74(+13.45%) |
Mar 30, 2021 | 12.21 | 13.06 | 11.79 | 12.94 | 6,488,141 | +0.64(+5.20%) |
Mar 29, 2021 | 13.60 | 13.93 | 12.01 | 12.30 | 2,599,723 | -1.42(-10.35%) |
Mar 26, 2021 | 13.45 | 13.96 | 12.89 | 13.72 | 2,651,800 | +0.47(+3.55%) |
Mar 25, 2021 | 12.35 | 13.38 | 11.75 | 13.25 | 3,382,340 | +0.23(+1.77%) |
Mar 24, 2021 | 13.67 | 14.50 | 13.00 | 13.02 | 2,916,870 | -0.13(-0.99%) |
Mar 23, 2021 | 13.98 | 14.27 | 12.96 | 13.15 | 2,216,427 | -1.30(-9.00%) |
Mar 22, 2021 | 14.78 | 15.08 | 13.67 | 14.45 | 3,316,415 | -0.01(-0.07%) |
Mar 19, 2021 | 13.10 | 14.48 | 12.73 | 14.46 | 4,434,800 | +1.26(+9.55%) |
Mar 18, 2021 | 13.59 | 14.10 | 13.01 | 13.20 | 2,329,586 | -1.00(-7.04%) |
Mar 17, 2021 | 12.78 | 14.60 | 12.50 | 14.20 | 2,820,765 | +0.67(+4.95%) |
Mar 16, 2021 | 14.99 | 15.18 | 13.00 | 13.53 | 3,865,039 | -1.44(-9.62%) |
Mar 15, 2021 | 15.91 | 16.20 | 14.81 | 14.97 | 2,853,999 | -0.89(-5.61%) |
Mar 12, 2021 | 14.44 | 16.60 | 14.12 | 15.86 | 3,510,300 | +0.00(+0.00%) |
Mar 11, 2021 | 14.31 | 16.14 | 14.12 | 15.86 | 4,964,614 | +2.02(+14.60%) |
Mar 10, 2021 | 14.60 | 15.58 | 12.55 | 13.84 | 6,031,588 | +0.55(+4.14%) |
Mar 09, 2021 | 12.04 | 13.90 | 11.55 | 13.29 | 4,997,139 | +2.36(+21.59%) |
Mar 08, 2021 | 10.70 | 11.82 | 10.17 | 10.93 | 3,295,614 | +0.31(+2.92%) |
Mar 05, 2021 | 11.66 | 11.80 | 8.500 | 10.62 | 6,104,700 | -0.49(-4.41%) |
Mar 04, 2021 | 12.86 | 13.50 | 10.38 | 11.11 | 5,036,860 | -2.34(-17.40%) |
Mar 03, 2021 | 14.02 | 14.43 | 12.57 | 13.45 | 2,945,083 | -0.52(-3.72%) |
Mar 02, 2021 | 15.05 | 15.15 | 13.65 | 13.97 | 2,747,479 | -1.07(-7.11%) |