Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.77 | 13.03 | 12.53 | 12.57 | 2,210,968 | -0.17(-1.37%) |
May 27, 2021 | 12.43 | 12.83 | 12.39 | 12.74 | 1,822,449 | +0.39(+3.12%) |
May 26, 2021 | 12.15 | 12.45 | 12.08 | 12.36 | 1,594,802 | +0.24(+1.99%) |
May 25, 2021 | 12.26 | 12.32 | 12.00 | 12.12 | 1,076,941 | -0.13(-1.02%) |
May 24, 2021 | 12.24 | 12.35 | 12.18 | 12.24 | 587,989 | +0.10(+0.79%) |
May 21, 2021 | 12.41 | 12.48 | 12.03 | 12.15 | 1,082,453 | -0.14(-1.17%) |
May 20, 2021 | 12.22 | 12.30 | 11.96 | 12.29 | 916,764 | +0.22(+1.83%) |
May 19, 2021 | 12.00 | 12.23 | 11.86 | 12.07 | 1,021,885 | -0.11(-0.87%) |
May 18, 2021 | 12.24 | 12.61 | 12.12 | 12.18 | 2,035,753 | -0.01(-0.08%) |
May 17, 2021 | 12.22 | 12.22 | 12.03 | 12.19 | 1,141,954 | +0.01(+0.08%) |
May 14, 2021 | 12.07 | 12.34 | 12.06 | 12.18 | 843,679 | +0.25(+2.10%) |
May 13, 2021 | 11.85 | 12.04 | 11.76 | 11.93 | 987,433 | +0.17(+1.47%) |
May 12, 2021 | 11.98 | 12.09 | 11.75 | 11.75 | 1,766,914 | -0.31(-2.55%) |
May 11, 2021 | 11.92 | 12.13 | 11.72 | 12.06 | 1,440,921 | -0.08(-0.64%) |
May 10, 2021 | 12.22 | 12.33 | 12.09 | 12.14 | 1,303,298 | -0.11(-0.86%) |
May 07, 2021 | 12.24 | 12.59 | 12.11 | 12.24 | 1,671,717 | +0.00(+0.00%) |
May 06, 2021 | 12.01 | 12.24 | 11.93 | 12.24 | 1,639,269 | +0.29(+2.41%) |
May 05, 2021 | 12.04 | 12.22 | 11.87 | 11.96 | 1,505,301 | -0.11(-0.88%) |
May 04, 2021 | 12.02 | 12.14 | 11.86 | 12.06 | 1,207,431 | -0.10(-0.79%) |
May 03, 2021 | 12.04 | 12.18 | 11.92 | 12.16 | 1,387,726 | +0.24(+2.02%) |
Apr 30, 2021 | 12.51 | 12.62 | 11.73 | 11.92 | 3,051,871 | -0.70(-5.57%) |
Apr 29, 2021 | 12.37 | 12.82 | 12.33 | 12.62 | 2,888,993 | +0.34(+2.74%) |
Apr 28, 2021 | 12.30 | 12.52 | 12.12 | 12.28 | 1,837,781 | -0.02(-0.16%) |
Apr 27, 2021 | 12.63 | 12.65 | 12.27 | 12.30 | 1,481,679 | -0.31(-2.44%) |
Apr 26, 2021 | 12.39 | 12.70 | 12.22 | 12.61 | 2,505,812 | +0.38(+3.15%) |
Apr 23, 2021 | 12.48 | 12.49 | 12.02 | 12.22 | 3,474,170 | -0.32(-2.53%) |
Apr 22, 2021 | 12.88 | 12.93 | 12.36 | 12.54 | 3,497,592 | -0.42(-3.27%) |
Apr 21, 2021 | 12.90 | 13.02 | 12.78 | 12.97 | 1,949,676 | +0.06(+0.45%) |
Apr 20, 2021 | 12.90 | 12.99 | 12.54 | 12.91 | 2,750,400 | -0.06(-0.45%) |
Apr 19, 2021 | 12.35 | 13.12 | 12.32 | 12.97 | 5,578,530 | +0.42(+3.38%) |
Apr 16, 2021 | 11.84 | 12.62 | 11.79 | 12.54 | 5,266,834 | +0.77(+6.54%) |
Apr 15, 2021 | 11.78 | 11.96 | 11.34 | 11.77 | 6,154,765 | -0.26(-2.16%) |
Apr 14, 2021 | 11.19 | 13.33 | 11.15 | 12.03 | 60,728,696 | +2.29(+23.52%) |
Apr 13, 2021 | 9.568 | 9.838 | 9.482 | 9.741 | 917,798 | +0.09(+0.90%) |
Apr 12, 2021 | 9.453 | 9.842 | 9.380 | 9.655 | 1,338,629 | +0.15(+1.62%) |
Apr 09, 2021 | 9.655 | 9.692 | 9.472 | 9.501 | 1,088,522 | -0.21(-2.18%) |
Apr 08, 2021 | 9.443 | 9.780 | 9.414 | 9.713 | 1,417,023 | +0.29(+3.06%) |
Apr 07, 2021 | 9.260 | 9.472 | 9.135 | 9.424 | 1,366,456 | +0.23(+2.51%) |
Apr 06, 2021 | 8.750 | 9.222 | 8.740 | 9.193 | 2,122,347 | +0.45(+5.18%) |
Apr 05, 2021 | 8.779 | 8.909 | 8.663 | 8.740 | 1,913,079 | +0.01(+0.11%) |
Apr 01, 2021 | 8.577 | 8.962 | 8.572 | 8.731 | 2,172,784 | +0.20(+2.37%) |
Mar 31, 2021 | 8.942 | 9.019 | 8.509 | 8.529 | 3,319,030 | -0.40(-4.53%) |
Mar 30, 2021 | 9.173 | 9.308 | 8.918 | 8.933 | 1,495,779 | -0.18(-2.01%) |
Mar 29, 2021 | 9.222 | 9.573 | 9.068 | 9.116 | 2,108,937 | -0.08(-0.84%) |
Mar 26, 2021 | 9.241 | 9.356 | 9.000 | 9.193 | 1,624,576 | -0.02(-0.21%) |
Mar 25, 2021 | 8.962 | 9.250 | 8.942 | 9.212 | 1,125,734 | +0.24(+2.68%) |
Mar 24, 2021 | 9.048 | 9.202 | 8.952 | 8.971 | 925,779 | -0.01(-0.11%) |
Mar 23, 2021 | 9.453 | 9.453 | 8.981 | 8.981 | 2,115,327 | -0.49(-5.18%) |
Mar 22, 2021 | 9.559 | 9.660 | 9.337 | 9.472 | 1,388,278 | -0.14(-1.50%) |
Mar 19, 2021 | 9.000 | 9.751 | 8.962 | 9.616 | 2,786,649 | +0.67(+7.53%) |
Mar 18, 2021 | 8.750 | 8.995 | 8.740 | 8.942 | 1,753,943 | +0.07(+0.76%) |
Mar 17, 2021 | 8.798 | 8.942 | 8.610 | 8.875 | 1,320,013 | +0.12(+1.32%) |
Mar 16, 2021 | 8.548 | 8.846 | 8.442 | 8.760 | 1,968,634 | +0.17(+2.02%) |
Mar 15, 2021 | 8.298 | 8.634 | 8.288 | 8.586 | 845,708 | +0.28(+3.36%) |
Mar 12, 2021 | 8.240 | 8.711 | 8.182 | 8.307 | 2,570,046 | -0.03(-0.35%) |
Mar 11, 2021 | 7.681 | 8.341 | 7.624 | 8.336 | 2,518,662 | +0.65(+8.52%) |
Mar 10, 2021 | 7.431 | 7.686 | 7.402 | 7.681 | 1,128,250 | +0.32(+4.31%) |
Mar 09, 2021 | 7.450 | 7.460 | 7.316 | 7.364 | 1,229,668 | +0.05(+0.66%) |
Mar 08, 2021 | 7.200 | 7.393 | 7.027 | 7.316 | 1,525,970 | +0.15(+2.15%) |
Mar 05, 2021 | 7.248 | 7.248 | 6.883 | 7.162 | 1,380,546 | +0.04(+0.54%) |
Mar 04, 2021 | 7.306 | 7.397 | 7.008 | 7.123 | 1,662,015 | -0.10(-1.33%) |
Mar 03, 2021 | 7.258 | 7.373 | 7.200 | 7.219 | 930,164 | -0.10(-1.32%) |
Mar 02, 2021 | 7.133 | 7.460 | 7.123 | 7.316 | 1,711,441 | +0.15(+2.15%) |