Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.97 | 12.21 | 11.80 | 12.04 | 84,955 | +0.04(+0.33%) |
May 27, 2021 | 12.25 | 12.25 | 11.80 | 12.00 | 103,921 | -0.08(-0.66%) |
May 26, 2021 | 12.19 | 12.32 | 12.00 | 12.08 | 112,185 | -0.01(-0.08%) |
May 25, 2021 | 12.69 | 12.77 | 12.00 | 12.09 | 193,256 | -0.43(-3.43%) |
May 24, 2021 | 12.50 | 13.08 | 12.38 | 12.52 | 478,355 | +0.28(+2.29%) |
May 21, 2021 | 11.12 | 12.37 | 10.95 | 12.24 | 545,003 | +1.29(+11.78%) |
May 20, 2021 | 10.47 | 11.06 | 10.37 | 10.95 | 140,928 | +0.47(+4.48%) |
May 19, 2021 | 10.71 | 10.72 | 10.10 | 10.48 | 147,508 | -0.27(-2.51%) |
May 18, 2021 | 10.87 | 11.47 | 10.46 | 10.75 | 215,701 | -0.14(-1.29%) |
May 17, 2021 | 10.41 | 11.09 | 10.26 | 10.89 | 288,972 | +0.50(+4.81%) |
May 14, 2021 | 9.840 | 10.60 | 9.800 | 10.39 | 253,688 | +0.55(+5.59%) |
May 13, 2021 | 8.930 | 10.23 | 8.930 | 9.840 | 371,509 | +1.08(+12.33%) |
May 12, 2021 | 8.630 | 8.850 | 8.380 | 8.760 | 275,729 | +0.36(+4.29%) |
May 11, 2021 | 8.510 | 8.630 | 8.120 | 8.400 | 270,630 | -0.23(-2.67%) |
May 10, 2021 | 9.250 | 9.320 | 8.600 | 8.630 | 320,988 | -0.65(-7.00%) |
May 07, 2021 | 9.060 | 9.745 | 8.750 | 9.280 | 685,479 | -1.12(-10.77%) |
May 06, 2021 | 10.39 | 10.62 | 9.742 | 10.40 | 317,466 | -0.05(-0.48%) |
May 05, 2021 | 10.67 | 10.85 | 10.27 | 10.45 | 214,715 | -0.21(-2.02%) |
May 04, 2021 | 9.930 | 11.05 | 9.930 | 10.66 | 595,590 | +0.66(+6.65%) |
May 03, 2021 | 10.13 | 10.15 | 9.760 | 10.00 | 136,232 | -0.20(-1.96%) |
Apr 30, 2021 | 9.950 | 10.23 | 9.870 | 10.20 | 193,700 | -0.07(-0.68%) |
Apr 29, 2021 | 9.830 | 10.34 | 9.720 | 10.27 | 124,150 | +0.56(+5.77%) |
Apr 28, 2021 | 9.900 | 9.950 | 9.540 | 9.710 | 138,231 | -0.24(-2.41%) |
Apr 27, 2021 | 9.750 | 10.17 | 9.660 | 9.950 | 176,503 | +0.34(+3.54%) |
Apr 26, 2021 | 10.30 | 10.43 | 9.530 | 9.610 | 160,144 | -0.60(-5.88%) |
Apr 23, 2021 | 10.19 | 10.51 | 9.990 | 10.21 | 262,600 | +0.11(+1.09%) |
Apr 22, 2021 | 10.49 | 10.55 | 10.05 | 10.10 | 132,386 | -0.33(-3.16%) |
Apr 21, 2021 | 9.920 | 10.49 | 9.920 | 10.43 | 135,564 | +0.48(+4.82%) |
Apr 20, 2021 | 10.20 | 10.46 | 9.575 | 9.950 | 144,872 | -0.31(-3.02%) |
Apr 19, 2021 | 10.23 | 10.51 | 10.06 | 10.26 | 183,844 | -0.01(-0.10%) |
Apr 16, 2021 | 10.08 | 10.40 | 9.900 | 10.27 | 164,600 | +0.27(+2.70%) |
Apr 15, 2021 | 10.00 | 10.09 | 9.740 | 10.00 | 139,570 | +0.00(+0.00%) |
Apr 14, 2021 | 9.580 | 10.10 | 9.580 | 10.00 | 175,736 | +0.45(+4.71%) |
Apr 13, 2021 | 9.430 | 9.630 | 9.110 | 9.550 | 428,556 | -0.03(-0.31%) |
Apr 12, 2021 | 9.970 | 9.980 | 9.420 | 9.580 | 188,447 | -0.34(-3.43%) |
Apr 09, 2021 | 10.71 | 10.71 | 9.700 | 9.920 | 214,400 | -0.87(-8.06%) |
Apr 08, 2021 | 10.60 | 10.96 | 10.55 | 10.79 | 122,818 | +0.12(+1.12%) |
Apr 07, 2021 | 10.74 | 10.90 | 10.11 | 10.67 | 279,520 | -0.11(-1.02%) |
Apr 06, 2021 | 11.31 | 11.50 | 10.58 | 10.78 | 178,496 | -0.52(-4.60%) |
Apr 05, 2021 | 10.78 | 11.68 | 10.54 | 11.30 | 358,531 | +0.63(+5.90%) |
Apr 01, 2021 | 10.44 | 10.74 | 9.700 | 10.67 | 300,100 | +0.23(+2.20%) |
Mar 31, 2021 | 9.300 | 10.81 | 9.250 | 10.44 | 540,261 | +1.67(+19.04%) |
Mar 30, 2021 | 8.530 | 9.170 | 8.480 | 8.770 | 638,648 | +0.22(+2.57%) |
Mar 29, 2021 | 8.760 | 9.209 | 8.380 | 8.550 | 375,947 | -0.22(-2.51%) |
Mar 26, 2021 | 9.000 | 9.030 | 8.600 | 8.770 | 267,100 | -0.21(-2.34%) |
Mar 25, 2021 | 9.840 | 9.840 | 8.630 | 8.980 | 441,661 | -1.11(-11.00%) |
Mar 24, 2021 | 11.37 | 11.47 | 10.09 | 10.09 | 332,029 | -1.25(-11.02%) |
Mar 23, 2021 | 11.18 | 11.60 | 10.34 | 11.34 | 745,436 | +0.16(+1.43%) |
Mar 22, 2021 | 11.39 | 11.48 | 10.88 | 11.18 | 581,098 | +0.16(+1.45%) |
Mar 19, 2021 | 10.15 | 11.03 | 9.860 | 11.02 | 1,480,900 | +0.99(+9.87%) |
Mar 18, 2021 | 9.360 | 10.53 | 9.200 | 10.03 | 731,337 | +0.67(+7.16%) |
Mar 17, 2021 | 9.050 | 9.400 | 8.900 | 9.360 | 248,789 | +0.22(+2.41%) |
Mar 16, 2021 | 8.830 | 9.570 | 8.670 | 9.140 | 302,881 | +0.30(+3.39%) |
Mar 15, 2021 | 8.850 | 8.860 | 8.470 | 8.840 | 144,214 | +0.09(+1.03%) |
Mar 12, 2021 | 8.640 | 8.820 | 8.540 | 8.750 | 134,500 | +0.05(+0.57%) |
Mar 11, 2021 | 8.200 | 8.740 | 8.160 | 8.700 | 215,264 | +0.53(+6.49%) |
Mar 10, 2021 | 8.760 | 8.830 | 8.060 | 8.170 | 245,063 | -0.61(-6.95%) |
Mar 09, 2021 | 8.550 | 8.890 | 8.450 | 8.780 | 222,033 | +0.33(+3.91%) |
Mar 08, 2021 | 8.000 | 8.510 | 7.965 | 8.450 | 271,980 | +0.55(+6.96%) |
Mar 05, 2021 | 8.180 | 8.180 | 7.270 | 7.900 | 239,100 | -0.11(-1.37%) |
Mar 04, 2021 | 8.310 | 8.370 | 7.770 | 8.010 | 259,630 | -0.30(-3.61%) |
Mar 03, 2021 | 8.180 | 8.400 | 7.810 | 8.310 | 226,014 | +0.12(+1.47%) |
Mar 02, 2021 | 8.500 | 8.650 | 8.080 | 8.190 | 217,391 | -0.33(-3.87%) |