Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.38 | 13.38 | 12.72 | 13.08 | 19,289 | -0.06(-0.46%) |
May 27, 2021 | 12.72 | 13.44 | 12.66 | 13.14 | 55,079 | +0.78(+6.31%) |
May 26, 2021 | 11.94 | 12.66 | 11.70 | 12.36 | 81,914 | +0.36(+3.00%) |
May 25, 2021 | 12.90 | 13.20 | 12.00 | 12.00 | 55,269 | -1.02(-7.83%) |
May 24, 2021 | 11.40 | 13.32 | 11.28 | 13.02 | 79,390 | +1.62(+14.21%) |
May 21, 2021 | 11.82 | 11.88 | 11.34 | 11.40 | 16,956 | -0.36(-3.06%) |
May 20, 2021 | 11.88 | 12.00 | 11.28 | 11.76 | 21,593 | -0.06(-0.51%) |
May 19, 2021 | 11.04 | 11.97 | 10.94 | 11.82 | 49,784 | +0.30(+2.60%) |
May 18, 2021 | 11.40 | 11.74 | 10.82 | 11.52 | 21,209 | +0.12(+1.05%) |
May 17, 2021 | 10.92 | 11.64 | 10.61 | 11.40 | 44,355 | +0.30(+2.70%) |
May 14, 2021 | 11.52 | 11.69 | 10.98 | 11.10 | 54,808 | -0.30(-2.63%) |
May 13, 2021 | 11.82 | 11.88 | 10.98 | 11.40 | 80,600 | -0.36(-3.06%) |
May 12, 2021 | 11.22 | 11.88 | 11.04 | 11.76 | 87,503 | +0.66(+5.95%) |
May 11, 2021 | 9.540 | 11.28 | 9.540 | 11.10 | 123,479 | +0.96(+9.47%) |
May 10, 2021 | 10.14 | 10.26 | 9.420 | 10.14 | 50,211 | +0.24(+2.42%) |
May 07, 2021 | 8.940 | 9.960 | 8.940 | 9.900 | 41,975 | +0.78(+8.55%) |
May 06, 2021 | 9.000 | 9.240 | 8.880 | 9.120 | 17,059 | -0.24(-2.56%) |
May 05, 2021 | 9.420 | 9.660 | 9.000 | 9.360 | 24,297 | -0.18(-1.89%) |
May 04, 2021 | 9.300 | 9.600 | 8.700 | 9.540 | 26,500 | +0.18(+1.92%) |
May 03, 2021 | 9.180 | 9.420 | 8.940 | 9.360 | 23,094 | +0.24(+2.63%) |
Apr 30, 2021 | 9.420 | 9.540 | 9.000 | 9.120 | 32,066 | -0.36(-3.80%) |
Apr 29, 2021 | 9.900 | 9.900 | 8.880 | 9.480 | 35,217 | +0.12(+1.28%) |
Apr 28, 2021 | 9.420 | 9.720 | 9.000 | 9.360 | 40,172 | -0.12(-1.27%) |
Apr 27, 2021 | 8.580 | 9.540 | 8.460 | 9.480 | 78,190 | +0.90(+10.49%) |
Apr 26, 2021 | 8.280 | 8.640 | 8.280 | 8.580 | 37,880 | +0.18(+2.14%) |
Apr 23, 2021 | 8.460 | 8.640 | 8.220 | 8.400 | 29,083 | -0.12(-1.41%) |
Apr 22, 2021 | 7.500 | 9.000 | 7.500 | 8.520 | 125,363 | +0.84(+10.94%) |
Apr 21, 2021 | 7.500 | 7.800 | 7.260 | 7.680 | 95,824 | -0.12(-1.54%) |
Apr 20, 2021 | 8.400 | 8.624 | 7.740 | 7.800 | 44,646 | -0.84(-9.72%) |
Apr 19, 2021 | 7.920 | 8.760 | 7.860 | 8.640 | 53,741 | +0.18(+2.13%) |
Apr 16, 2021 | 8.760 | 8.880 | 8.100 | 8.460 | 54,366 | -0.42(-4.73%) |
Apr 15, 2021 | 9.120 | 9.300 | 8.880 | 8.880 | 48,162 | -0.36(-3.90%) |
Apr 14, 2021 | 9.180 | 9.480 | 9.120 | 9.240 | 20,824 | -0.06(-0.65%) |
Apr 13, 2021 | 10.02 | 10.02 | 9.180 | 9.300 | 58,468 | +0.06(+0.65%) |
Apr 12, 2021 | 9.300 | 9.428 | 8.640 | 9.240 | 50,237 | -0.12(-1.28%) |
Apr 09, 2021 | 9.480 | 9.660 | 9.300 | 9.360 | 16,350 | -0.06(-0.64%) |
Apr 08, 2021 | 9.900 | 10.20 | 9.360 | 9.420 | 53,240 | -0.66(-6.55%) |
Apr 07, 2021 | 9.960 | 10.31 | 9.960 | 10.08 | 13,929 | +0.06(+0.60%) |
Apr 06, 2021 | 10.14 | 10.50 | 9.960 | 10.02 | 36,587 | -0.48(-4.57%) |
Apr 05, 2021 | 10.62 | 10.63 | 10.26 | 10.50 | 25,971 | +0.00(+0.00%) |
Apr 01, 2021 | 10.38 | 10.80 | 10.08 | 10.50 | 27,750 | +0.42(+4.17%) |
Mar 31, 2021 | 10.62 | 10.80 | 9.960 | 10.08 | 45,515 | -0.54(-5.08%) |
Mar 30, 2021 | 10.92 | 10.92 | 10.50 | 10.62 | 35,497 | -0.06(-0.56%) |
Mar 29, 2021 | 11.28 | 11.34 | 10.62 | 10.68 | 24,903 | -0.48(-4.30%) |
Mar 26, 2021 | 11.64 | 11.64 | 11.04 | 11.16 | 40,666 | -0.24(-2.11%) |
Mar 25, 2021 | 10.74 | 11.46 | 10.32 | 11.40 | 68,386 | +0.54(+4.97%) |
Mar 24, 2021 | 11.04 | 11.28 | 10.74 | 10.86 | 64,854 | +0.30(+2.84%) |
Mar 23, 2021 | 12.00 | 12.00 | 10.47 | 10.56 | 141,066 | -1.14(-9.74%) |
Mar 22, 2021 | 11.58 | 11.88 | 11.10 | 11.70 | 70,421 | +0.30(+2.63%) |
Mar 19, 2021 | 11.58 | 11.76 | 11.34 | 11.40 | 98,783 | -0.18(-1.55%) |
Mar 18, 2021 | 11.94 | 12.30 | 11.28 | 11.58 | 90,699 | -0.42(-3.50%) |
Mar 17, 2021 | 12.00 | 12.48 | 11.22 | 12.00 | 231,999 | -0.12(-0.99%) |
Mar 16, 2021 | 13.56 | 13.56 | 12.06 | 12.12 | 165,740 | -1.20(-9.01%) |
Mar 15, 2021 | 13.80 | 13.98 | 12.96 | 13.32 | 50,471 | -0.54(-3.90%) |
Mar 12, 2021 | 13.68 | 14.04 | 13.20 | 13.86 | 28,616 | +0.36(+2.67%) |
Mar 11, 2021 | 13.56 | 13.68 | 13.20 | 13.50 | 53,040 | +0.30(+2.27%) |
Mar 10, 2021 | 13.02 | 13.44 | 12.84 | 13.20 | 127,795 | +0.36(+2.80%) |
Mar 09, 2021 | 13.56 | 13.80 | 12.42 | 12.84 | 100,430 | -0.72(-5.31%) |
Mar 08, 2021 | 13.44 | 13.86 | 13.24 | 13.56 | 60,191 | +0.12(+0.89%) |
Mar 05, 2021 | 12.84 | 13.44 | 12.12 | 13.44 | 146,483 | +0.90(+7.18%) |
Mar 04, 2021 | 14.04 | 14.04 | 11.94 | 12.54 | 111,608 | -1.32(-9.52%) |
Mar 03, 2021 | 13.50 | 14.34 | 13.26 | 13.86 | 67,945 | +0.36(+2.67%) |
Mar 02, 2021 | 13.56 | 13.98 | 13.14 | 13.50 | 29,765 | -0.06(-0.44%) |