Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.22 | 10.58 | 9.750 | 9.820 | 24,919,068 | -0.02(-0.20%) |
May 27, 2021 | 9.660 | 9.865 | 9.290 | 9.840 | 20,700,276 | +0.43(+4.57%) |
May 26, 2021 | 8.450 | 9.600 | 8.380 | 9.410 | 25,833,860 | +0.99(+11.76%) |
May 25, 2021 | 8.380 | 8.680 | 8.320 | 8.420 | 13,777,687 | -0.08(-0.94%) |
May 24, 2021 | 9.040 | 9.039 | 8.235 | 8.500 | 21,604,370 | -0.41(-4.60%) |
May 21, 2021 | 8.510 | 9.030 | 8.380 | 8.910 | 23,093,958 | +0.43(+5.07%) |
May 20, 2021 | 8.710 | 8.789 | 8.100 | 8.480 | 17,064,556 | -0.01(-0.12%) |
May 19, 2021 | 8.000 | 8.530 | 7.850 | 8.490 | 18,286,646 | +0.22(+2.66%) |
May 18, 2021 | 8.020 | 8.660 | 7.820 | 8.270 | 21,893,788 | +0.32(+4.03%) |
May 17, 2021 | 7.700 | 8.100 | 7.520 | 7.950 | 15,664,123 | +0.20(+2.58%) |
May 14, 2021 | 7.710 | 7.900 | 7.260 | 7.750 | 18,866,552 | +0.62(+8.70%) |
May 13, 2021 | 7.704 | 7.859 | 6.795 | 7.130 | 27,448,248 | -0.50(-6.55%) |
May 12, 2021 | 7.650 | 8.165 | 7.540 | 7.630 | 23,010,040 | -0.27(-3.42%) |
May 11, 2021 | 6.660 | 8.028 | 6.420 | 7.900 | 39,756,420 | +0.65(+8.97%) |
May 10, 2021 | 8.010 | 8.060 | 7.210 | 7.250 | 24,014,956 | -0.93(-11.37%) |
May 07, 2021 | 8.080 | 8.600 | 7.980 | 8.180 | 17,697,228 | +0.25(+3.15%) |
May 06, 2021 | 8.040 | 8.310 | 7.660 | 7.930 | 24,180,878 | -0.43(-5.14%) |
May 05, 2021 | 8.810 | 8.870 | 8.250 | 8.360 | 17,592,468 | -0.29(-3.35%) |
May 04, 2021 | 8.640 | 8.780 | 8.270 | 8.650 | 22,958,902 | -0.44(-4.84%) |
May 03, 2021 | 9.760 | 9.770 | 8.960 | 9.090 | 19,946,642 | -0.62(-6.39%) |
Apr 30, 2021 | 9.820 | 10.41 | 9.580 | 9.710 | 19,497,700 | -0.37(-3.67%) |
Apr 29, 2021 | 10.61 | 10.66 | 9.750 | 10.08 | 20,372,046 | -0.35(-3.36%) |
Apr 28, 2021 | 10.06 | 10.59 | 9.830 | 10.43 | 16,441,943 | +0.05(+0.48%) |
Apr 27, 2021 | 10.60 | 10.85 | 10.21 | 10.38 | 23,259,620 | -0.23(-2.17%) |
Apr 26, 2021 | 10.72 | 10.75 | 9.910 | 10.61 | 33,110,368 | +0.41(+4.02%) |
Apr 23, 2021 | 9.430 | 10.21 | 9.160 | 10.20 | 26,084,700 | +0.90(+9.68%) |
Apr 22, 2021 | 9.720 | 10.43 | 9.200 | 9.300 | 52,107,124 | +0.01(+0.11%) |
Apr 21, 2021 | 8.200 | 9.350 | 7.940 | 9.290 | 39,821,352 | +0.70(+8.15%) |
Apr 20, 2021 | 9.060 | 9.470 | 8.510 | 8.590 | 28,072,156 | -0.62(-6.73%) |
Apr 19, 2021 | 9.600 | 9.760 | 8.930 | 9.210 | 24,138,000 | -0.65(-6.59%) |
Apr 16, 2021 | 9.530 | 10.00 | 9.260 | 9.860 | 37,741,100 | +0.20(+2.07%) |
Apr 15, 2021 | 11.12 | 11.15 | 9.120 | 9.660 | 47,127,196 | -1.37(-12.42%) |
Apr 14, 2021 | 11.26 | 11.72 | 10.94 | 11.03 | 17,228,038 | -0.12(-1.08%) |
Apr 13, 2021 | 10.93 | 11.27 | 10.72 | 11.15 | 24,782,464 | -0.24(-2.11%) |
Apr 12, 2021 | 12.16 | 12.24 | 11.23 | 11.39 | 21,186,028 | -1.07(-8.59%) |
Apr 09, 2021 | 12.56 | 12.73 | 12.31 | 12.46 | 11,012,200 | -0.21(-1.66%) |
Apr 08, 2021 | 12.74 | 13.10 | 12.56 | 12.67 | 14,834,305 | -0.08(-0.63%) |
Apr 07, 2021 | 13.62 | 13.70 | 12.66 | 12.75 | 17,880,550 | -1.10(-7.94%) |
Apr 06, 2021 | 13.45 | 14.09 | 13.45 | 13.85 | 15,458,308 | +0.29(+2.14%) |
Apr 05, 2021 | 14.55 | 14.68 | 13.51 | 13.56 | 21,755,912 | -0.79(-5.51%) |
Apr 01, 2021 | 15.30 | 15.55 | 14.22 | 14.35 | 34,208,100 | -0.06(-0.42%) |
Mar 31, 2021 | 13.98 | 14.52 | 13.61 | 14.41 | 29,926,672 | +1.28(+9.75%) |
Mar 30, 2021 | 12.16 | 13.33 | 12.02 | 13.13 | 26,468,732 | +0.77(+6.23%) |
Mar 29, 2021 | 13.20 | 13.27 | 12.22 | 12.36 | 21,684,586 | -0.90(-6.79%) |
Mar 26, 2021 | 13.40 | 13.60 | 12.57 | 13.26 | 21,119,900 | -0.02(-0.15%) |
Mar 25, 2021 | 11.70 | 13.36 | 11.55 | 13.28 | 30,693,372 | +0.78(+6.24%) |
Mar 24, 2021 | 14.07 | 14.11 | 12.48 | 12.50 | 25,135,440 | -1.44(-10.33%) |
Mar 23, 2021 | 14.75 | 15.17 | 13.70 | 13.94 | 25,452,804 | -1.10(-7.31%) |
Mar 22, 2021 | 15.26 | 15.59 | 14.53 | 15.04 | 22,071,896 | +0.07(+0.47%) |
Mar 19, 2021 | 14.06 | 15.06 | 13.77 | 14.97 | 28,228,400 | +0.70(+4.91%) |
Mar 18, 2021 | 15.20 | 15.51 | 14.14 | 14.27 | 23,118,278 | -1.42(-9.05%) |
Mar 17, 2021 | 15.07 | 15.87 | 14.60 | 15.69 | 33,525,624 | +0.27(+1.75%) |
Mar 16, 2021 | 14.80 | 16.35 | 14.55 | 15.42 | 56,918,944 | -1.61(-9.45%) |
Mar 15, 2021 | 18.01 | 18.37 | 16.88 | 17.03 | 31,794,706 | -1.13(-6.22%) |
Mar 12, 2021 | 17.15 | 18.60 | 16.80 | 18.16 | 34,796,900 | -0.20(-1.09%) |
Mar 11, 2021 | 17.35 | 18.39 | 16.40 | 18.36 | 36,264,252 | +2.08(+12.78%) |
Mar 10, 2021 | 16.69 | 17.90 | 15.27 | 16.28 | 56,513,632 | +1.05(+6.89%) |
Mar 09, 2021 | 13.84 | 15.48 | 13.37 | 15.23 | 38,911,360 | +2.61(+20.68%) |
Mar 08, 2021 | 13.16 | 14.06 | 12.47 | 12.62 | 27,176,778 | -0.43(-3.30%) |
Mar 05, 2021 | 14.21 | 14.39 | 11.07 | 13.05 | 49,616,900 | -1.03(-7.32%) |
Mar 04, 2021 | 15.34 | 15.98 | 12.76 | 14.08 | 47,063,584 | -1.68(-10.66%) |
Mar 03, 2021 | 17.68 | 17.98 | 15.52 | 15.76 | 24,556,430 | -1.79(-10.20%) |
Mar 02, 2021 | 18.69 | 19.12 | 17.48 | 17.55 | 20,954,944 | -1.14(-6.10%) |