Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.27 | 12.60 | 12.12 | 12.40 | 460,330 | +0.13(+1.02%) |
May 27, 2021 | 12.19 | 12.32 | 11.92 | 12.27 | 831,151 | +0.28(+2.36%) |
May 26, 2021 | 12.09 | 12.14 | 11.65 | 11.99 | 1,300,941 | -0.13(-1.10%) |
May 25, 2021 | 13.07 | 13.11 | 11.98 | 12.12 | 1,588,781 | -1.09(-8.25%) |
May 24, 2021 | 13.19 | 13.35 | 12.82 | 13.22 | 1,576,717 | +0.06(+0.48%) |
May 21, 2021 | 12.67 | 13.45 | 12.57 | 13.15 | 1,726,252 | +0.58(+4.62%) |
May 20, 2021 | 12.65 | 12.65 | 11.90 | 12.57 | 1,042,178 | +0.02(+0.13%) |
May 19, 2021 | 12.35 | 12.63 | 12.17 | 12.56 | 1,965,530 | -0.21(-1.66%) |
May 18, 2021 | 12.09 | 12.90 | 12.04 | 12.77 | 2,770,906 | +0.69(+5.72%) |
May 17, 2021 | 11.71 | 12.16 | 11.68 | 12.08 | 679,615 | +0.13(+1.05%) |
May 14, 2021 | 12.09 | 12.12 | 11.78 | 11.95 | 695,812 | -0.06(-0.52%) |
May 13, 2021 | 11.65 | 12.17 | 11.55 | 12.01 | 1,064,299 | +0.23(+1.92%) |
May 12, 2021 | 12.34 | 12.41 | 11.76 | 11.79 | 1,134,429 | -0.79(-6.28%) |
May 11, 2021 | 12.06 | 12.66 | 12.06 | 12.58 | 1,540,334 | -0.20(-1.59%) |
May 10, 2021 | 13.06 | 13.30 | 12.74 | 12.78 | 1,681,931 | -0.04(-0.30%) |
May 07, 2021 | 12.70 | 13.20 | 12.65 | 12.82 | 1,859,643 | +0.15(+1.17%) |
May 06, 2021 | 11.86 | 12.68 | 11.72 | 12.67 | 1,046,628 | +0.22(+1.76%) |
May 05, 2021 | 12.92 | 13.20 | 12.37 | 12.45 | 1,132,288 | -0.28(-2.21%) |
May 04, 2021 | 13.01 | 13.20 | 12.25 | 12.73 | 1,566,332 | -0.22(-1.69%) |
May 03, 2021 | 12.47 | 13.26 | 12.33 | 12.95 | 1,989,350 | +0.95(+7.95%) |
Apr 30, 2021 | 11.56 | 12.05 | 11.56 | 12.00 | 1,017,910 | +0.34(+2.95%) |
Apr 29, 2021 | 11.72 | 11.90 | 11.38 | 11.65 | 1,030,870 | +0.15(+1.29%) |
Apr 28, 2021 | 11.27 | 11.60 | 11.11 | 11.51 | 699,641 | +0.38(+3.37%) |
Apr 27, 2021 | 11.15 | 11.33 | 10.99 | 11.13 | 506,259 | +0.08(+0.71%) |
Apr 26, 2021 | 11.26 | 11.31 | 10.98 | 11.05 | 810,705 | +0.10(+0.93%) |
Apr 23, 2021 | 10.69 | 11.11 | 10.63 | 10.95 | 845,702 | +0.23(+2.19%) |
Apr 22, 2021 | 10.80 | 11.12 | 10.60 | 10.72 | 1,073,242 | -0.04(-0.36%) |
Apr 21, 2021 | 10.24 | 10.90 | 10.11 | 10.76 | 2,306,916 | +1.02(+10.44%) |
Apr 20, 2021 | 9.879 | 10.14 | 9.457 | 9.738 | 1,188,348 | -0.13(-1.35%) |
Apr 19, 2021 | 9.363 | 9.879 | 9.363 | 9.871 | 1,417,395 | +0.68(+7.40%) |
Apr 16, 2021 | 9.003 | 9.269 | 8.870 | 9.191 | 573,134 | +0.33(+3.71%) |
Apr 15, 2021 | 8.847 | 8.925 | 8.604 | 8.862 | 546,530 | +0.15(+1.71%) |
Apr 14, 2021 | 8.135 | 8.807 | 8.096 | 8.714 | 720,755 | +0.58(+7.12%) |
Apr 13, 2021 | 8.323 | 8.416 | 8.080 | 8.135 | 460,101 | -0.23(-2.71%) |
Apr 12, 2021 | 8.487 | 8.502 | 8.190 | 8.362 | 594,630 | -0.13(-1.57%) |
Apr 09, 2021 | 8.518 | 8.588 | 8.362 | 8.495 | 520,205 | +0.04(+0.46%) |
Apr 08, 2021 | 8.409 | 8.502 | 8.221 | 8.455 | 406,611 | +0.00(+0.00%) |
Apr 07, 2021 | 8.158 | 8.463 | 8.080 | 8.455 | 568,779 | +0.28(+3.44%) |
Apr 06, 2021 | 7.994 | 8.369 | 7.978 | 8.174 | 867,963 | +0.29(+3.67%) |
Apr 05, 2021 | 8.017 | 8.158 | 7.712 | 7.884 | 821,807 | -0.12(-1.47%) |
Apr 01, 2021 | 7.908 | 8.033 | 7.838 | 8.002 | 442,731 | +0.12(+1.49%) |
Mar 31, 2021 | 7.806 | 7.978 | 7.650 | 7.884 | 757,873 | +0.02(+0.20%) |
Mar 30, 2021 | 7.845 | 7.986 | 7.716 | 7.869 | 527,365 | +0.02(+0.20%) |
Mar 29, 2021 | 8.197 | 8.197 | 7.783 | 7.853 | 910,215 | -0.36(-4.38%) |
Mar 26, 2021 | 8.448 | 8.542 | 8.088 | 8.213 | 2,474,461 | -0.12(-1.41%) |
Mar 25, 2021 | 7.884 | 8.463 | 7.704 | 8.330 | 2,533,843 | +0.28(+3.50%) |
Mar 24, 2021 | 8.299 | 8.592 | 8.033 | 8.049 | 1,016,090 | +0.00(+0.00%) |
Mar 23, 2021 | 9.042 | 9.042 | 8.045 | 8.049 | 2,590,151 | -1.17(-12.65%) |
Mar 22, 2021 | 9.629 | 9.824 | 9.191 | 9.214 | 917,958 | -0.30(-3.13%) |
Mar 19, 2021 | 9.136 | 9.730 | 8.847 | 9.511 | 1,204,821 | +0.44(+4.83%) |
Mar 18, 2021 | 9.191 | 9.707 | 8.995 | 9.073 | 1,615,045 | -0.08(-0.85%) |
Mar 17, 2021 | 8.721 | 9.183 | 8.721 | 9.152 | 669,587 | +0.41(+4.65%) |
Mar 16, 2021 | 9.144 | 9.261 | 8.612 | 8.745 | 807,637 | -0.48(-5.17%) |
Mar 15, 2021 | 9.066 | 9.300 | 8.894 | 9.222 | 685,233 | +0.13(+1.38%) |
Mar 12, 2021 | 9.269 | 9.300 | 8.870 | 9.097 | 978,661 | -0.08(-0.85%) |
Mar 11, 2021 | 8.729 | 9.214 | 8.502 | 9.175 | 1,593,253 | +0.53(+6.15%) |
Mar 10, 2021 | 8.604 | 9.011 | 8.252 | 8.643 | 7,106,030 | +0.05(+0.55%) |
Mar 09, 2021 | 9.191 | 9.191 | 8.479 | 8.596 | 1,382,954 | -0.57(-6.23%) |
Mar 08, 2021 | 8.871 | 9.253 | 8.753 | 9.167 | 883,423 | +0.30(+3.35%) |
Mar 05, 2021 | 8.753 | 8.871 | 8.441 | 8.871 | 694,620 | +0.25(+2.90%) |
Mar 04, 2021 | 8.980 | 9.323 | 8.410 | 8.621 | 973,270 | -0.20(-2.30%) |
Mar 03, 2021 | 8.418 | 8.871 | 8.418 | 8.824 | 1,112,640 | +0.48(+5.81%) |
Mar 02, 2021 | 8.012 | 8.433 | 8.012 | 8.340 | 832,846 | +0.34(+4.30%) |