Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.27 | 13.51 | 13.03 | 13.39 | 2,865,845 | -0.08(-0.59%) |
May 27, 2021 | 13.17 | 13.67 | 13.07 | 13.47 | 4,924,535 | +0.83(+6.57%) |
May 26, 2021 | 12.98 | 13.15 | 12.60 | 12.64 | 3,180,686 | -0.31(-2.39%) |
May 25, 2021 | 13.17 | 13.35 | 12.84 | 12.95 | 2,501,581 | +0.16(+1.25%) |
May 24, 2021 | 12.46 | 12.82 | 12.38 | 12.79 | 1,240,645 | +0.36(+2.90%) |
May 21, 2021 | 12.16 | 12.64 | 12.14 | 12.43 | 3,278,252 | +0.18(+1.47%) |
May 20, 2021 | 12.09 | 12.26 | 11.80 | 12.25 | 3,208,046 | +0.27(+2.25%) |
May 19, 2021 | 11.99 | 12.14 | 11.77 | 11.98 | 4,238,484 | -0.38(-3.07%) |
May 18, 2021 | 12.21 | 12.63 | 12.06 | 12.36 | 3,374,014 | +0.19(+1.56%) |
May 17, 2021 | 11.84 | 12.21 | 11.76 | 12.17 | 1,442,330 | +0.10(+0.83%) |
May 14, 2021 | 11.99 | 12.32 | 11.90 | 12.07 | 1,262,050 | +0.36(+3.07%) |
May 13, 2021 | 11.81 | 12.16 | 11.41 | 11.71 | 2,573,077 | +0.04(+0.34%) |
May 12, 2021 | 12.31 | 12.44 | 11.62 | 11.67 | 3,610,208 | -0.88(-7.01%) |
May 11, 2021 | 12.28 | 12.75 | 12.09 | 12.55 | 2,429,378 | -0.02(-0.16%) |
May 10, 2021 | 12.98 | 13.10 | 12.55 | 12.57 | 2,252,904 | -0.25(-1.95%) |
May 07, 2021 | 12.14 | 12.84 | 12.04 | 12.82 | 2,750,205 | +0.83(+6.92%) |
May 06, 2021 | 11.90 | 12.14 | 11.64 | 11.99 | 2,746,012 | +0.36(+3.10%) |
May 05, 2021 | 11.71 | 11.81 | 11.53 | 11.63 | 1,476,803 | +0.05(+0.43%) |
May 04, 2021 | 11.53 | 11.84 | 11.45 | 11.58 | 4,154,607 | -0.11(-0.94%) |
May 03, 2021 | 11.15 | 11.73 | 11.08 | 11.69 | 3,112,048 | +0.64(+5.79%) |
Apr 30, 2021 | 11.25 | 11.44 | 10.99 | 11.05 | 2,396,200 | -0.26(-2.30%) |
Apr 29, 2021 | 11.62 | 11.81 | 11.16 | 11.31 | 2,399,833 | -0.42(-3.58%) |
Apr 28, 2021 | 11.63 | 11.84 | 11.57 | 11.73 | 1,851,503 | +0.14(+1.21%) |
Apr 27, 2021 | 11.90 | 11.90 | 11.48 | 11.59 | 2,783,031 | -0.11(-0.94%) |
Apr 26, 2021 | 11.51 | 11.79 | 11.41 | 11.70 | 1,980,160 | +0.44(+3.91%) |
Apr 23, 2021 | 11.11 | 11.37 | 11.05 | 11.26 | 2,220,200 | +0.21(+1.90%) |
Apr 22, 2021 | 11.11 | 11.21 | 10.89 | 11.05 | 1,920,911 | +0.03(+0.27%) |
Apr 21, 2021 | 10.64 | 11.07 | 10.49 | 11.02 | 1,397,184 | +0.22(+2.04%) |
Apr 20, 2021 | 11.19 | 11.19 | 10.57 | 10.80 | 6,553,322 | -0.35(-3.14%) |
Apr 19, 2021 | 11.18 | 11.33 | 11.09 | 11.15 | 1,966,734 | -0.10(-0.89%) |
Apr 16, 2021 | 11.26 | 11.41 | 11.18 | 11.25 | 1,442,900 | -0.17(-1.49%) |
Apr 15, 2021 | 11.52 | 11.55 | 11.23 | 11.42 | 2,913,288 | +0.00(+0.00%) |
Apr 14, 2021 | 11.15 | 11.67 | 11.15 | 11.42 | 2,727,433 | +0.31(+2.79%) |
Apr 13, 2021 | 11.19 | 11.19 | 10.86 | 11.11 | 2,726,470 | -0.07(-0.63%) |
Apr 12, 2021 | 11.28 | 11.40 | 11.08 | 11.18 | 2,698,292 | -0.10(-0.89%) |
Apr 09, 2021 | 11.28 | 11.38 | 11.09 | 11.28 | 2,894,200 | -0.31(-2.67%) |
Apr 08, 2021 | 10.80 | 11.60 | 10.76 | 11.59 | 8,309,682 | +1.08(+10.28%) |
Apr 07, 2021 | 10.37 | 10.56 | 10.22 | 10.51 | 4,273,711 | +0.17(+1.64%) |
Apr 06, 2021 | 10.30 | 10.53 | 10.26 | 10.34 | 2,583,257 | +0.00(+0.00%) |
Apr 05, 2021 | 10.10 | 10.47 | 10.04 | 10.34 | 3,590,038 | +0.54(+5.51%) |
Apr 01, 2021 | 10.23 | 10.33 | 9.725 | 9.800 | 2,147,600 | -0.21(-2.10%) |
Mar 31, 2021 | 9.800 | 10.11 | 9.710 | 10.01 | 2,251,862 | +0.05(+0.50%) |
Mar 30, 2021 | 9.230 | 10.08 | 9.170 | 9.960 | 5,171,081 | +0.89(+9.81%) |
Mar 29, 2021 | 9.220 | 9.330 | 9.040 | 9.070 | 3,520,740 | -0.19(-2.05%) |
Mar 26, 2021 | 9.390 | 9.600 | 9.060 | 9.260 | 5,508,300 | -0.11(-1.17%) |
Mar 25, 2021 | 9.160 | 9.570 | 9.010 | 9.370 | 6,438,799 | +0.01(+0.11%) |
Mar 24, 2021 | 9.830 | 10.07 | 9.325 | 9.360 | 4,390,330 | -0.32(-3.31%) |
Mar 23, 2021 | 10.09 | 10.35 | 9.590 | 9.680 | 4,362,267 | -0.08(-0.82%) |
Mar 22, 2021 | 10.27 | 10.36 | 9.590 | 9.760 | 6,921,562 | -0.92(-8.61%) |
Mar 19, 2021 | 10.22 | 10.80 | 9.680 | 10.68 | 9,843,100 | +0.68(+6.80%) |
Mar 18, 2021 | 10.36 | 10.53 | 9.940 | 10.00 | 3,083,929 | -0.29(-2.82%) |
Mar 17, 2021 | 9.880 | 10.36 | 9.820 | 10.29 | 3,579,655 | +0.28(+2.80%) |
Mar 16, 2021 | 10.50 | 10.52 | 9.780 | 10.01 | 2,729,103 | -0.41(-3.93%) |
Mar 15, 2021 | 10.40 | 10.69 | 10.32 | 10.42 | 5,448,288 | +0.08(+0.77%) |
Mar 12, 2021 | 10.20 | 10.46 | 10.11 | 10.34 | 3,680,500 | +0.38(+3.82%) |
Mar 11, 2021 | 9.710 | 10.07 | 9.610 | 9.960 | 7,808,609 | +0.20(+2.05%) |
Mar 10, 2021 | 8.620 | 9.780 | 8.575 | 9.760 | 10,475,416 | +1.25(+14.69%) |
Mar 09, 2021 | 8.490 | 8.690 | 8.220 | 8.510 | 6,888,663 | +0.08(+0.95%) |
Mar 08, 2021 | 9.010 | 9.190 | 8.380 | 8.430 | 6,539,325 | -0.64(-7.06%) |
Mar 05, 2021 | 8.840 | 9.095 | 8.380 | 9.070 | 5,082,300 | +0.34(+3.89%) |
Mar 04, 2021 | 9.010 | 9.340 | 8.580 | 8.730 | 6,362,483 | -0.11(-1.24%) |
Mar 03, 2021 | 8.550 | 8.940 | 8.350 | 8.840 | 4,712,824 | +0.05(+0.57%) |
Mar 02, 2021 | 8.420 | 8.910 | 8.360 | 8.790 | 5,382,523 | +0.10(+1.15%) |