Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.36 | 13.40 | 12.95 | 13.30 | 4,403,537 | +0.06(+0.44%) |
May 27, 2021 | 13.39 | 13.56 | 13.17 | 13.24 | 3,867,827 | -0.21(-1.53%) |
May 26, 2021 | 13.22 | 13.50 | 13.01 | 13.45 | 5,056,634 | +0.23(+1.71%) |
May 25, 2021 | 13.59 | 13.72 | 13.16 | 13.22 | 5,989,868 | -0.51(-3.71%) |
May 24, 2021 | 13.79 | 13.98 | 13.28 | 13.73 | 5,444,339 | -0.08(-0.57%) |
May 21, 2021 | 13.98 | 14.21 | 13.81 | 13.81 | 5,352,334 | +0.07(+0.50%) |
May 20, 2021 | 13.73 | 13.85 | 13.29 | 13.74 | 6,257,014 | -0.02(-0.14%) |
May 19, 2021 | 13.33 | 13.95 | 13.14 | 13.76 | 8,379,908 | +0.16(+1.15%) |
May 18, 2021 | 13.77 | 13.97 | 13.37 | 13.60 | 5,920,957 | -0.43(-3.08%) |
May 17, 2021 | 12.85 | 14.06 | 12.69 | 14.03 | 7,039,269 | +1.25(+9.74%) |
May 14, 2021 | 11.54 | 12.99 | 11.54 | 12.79 | 6,967,613 | +1.49(+13.19%) |
May 13, 2021 | 11.57 | 11.85 | 11.11 | 11.30 | 5,031,414 | -0.46(-3.92%) |
May 12, 2021 | 11.61 | 12.38 | 11.57 | 11.76 | 7,591,080 | +0.25(+2.22%) |
May 11, 2021 | 10.78 | 11.57 | 10.69 | 11.50 | 5,714,907 | +0.43(+3.90%) |
May 10, 2021 | 11.33 | 11.46 | 10.91 | 11.07 | 5,436,636 | -0.11(-0.97%) |
May 07, 2021 | 10.89 | 11.23 | 10.67 | 11.18 | 5,613,936 | +0.23(+2.06%) |
May 06, 2021 | 11.08 | 11.08 | 10.74 | 10.96 | 3,912,727 | -0.13(-1.15%) |
May 05, 2021 | 10.98 | 11.29 | 10.64 | 11.08 | 5,704,097 | +0.16(+1.44%) |
May 04, 2021 | 10.69 | 11.00 | 10.37 | 10.93 | 6,225,302 | +0.29(+2.77%) |
May 03, 2021 | 9.749 | 10.66 | 9.749 | 10.63 | 7,267,890 | +1.00(+10.39%) |
Apr 30, 2021 | 9.405 | 9.749 | 9.317 | 9.631 | 6,293,339 | +0.07(+0.72%) |
Apr 29, 2021 | 10.30 | 10.30 | 9.366 | 9.562 | 6,216,746 | -0.58(-5.71%) |
Apr 28, 2021 | 9.641 | 10.24 | 9.602 | 10.14 | 4,457,479 | +0.59(+6.16%) |
Apr 27, 2021 | 9.484 | 9.749 | 9.199 | 9.553 | 6,485,967 | +0.38(+4.17%) |
Apr 26, 2021 | 8.572 | 9.248 | 8.542 | 9.170 | 4,796,644 | +0.51(+5.89%) |
Apr 23, 2021 | 8.621 | 8.886 | 8.542 | 8.660 | 3,755,488 | -0.24(-2.65%) |
Apr 22, 2021 | 8.670 | 9.072 | 8.552 | 8.895 | 3,484,615 | +0.23(+2.60%) |
Apr 21, 2021 | 8.346 | 8.783 | 8.307 | 8.670 | 3,198,506 | +0.08(+0.91%) |
Apr 20, 2021 | 8.964 | 9.042 | 8.425 | 8.591 | 4,377,031 | -0.52(-5.71%) |
Apr 19, 2021 | 9.141 | 9.391 | 9.003 | 9.111 | 3,370,078 | -0.06(-0.64%) |
Apr 16, 2021 | 9.405 | 9.425 | 9.062 | 9.170 | 3,103,335 | -0.12(-1.27%) |
Apr 15, 2021 | 9.288 | 9.400 | 9.038 | 9.288 | 3,062,785 | -0.05(-0.53%) |
Apr 14, 2021 | 9.072 | 9.690 | 9.003 | 9.337 | 4,848,638 | +0.43(+4.85%) |
Apr 13, 2021 | 8.778 | 9.003 | 8.650 | 8.905 | 3,894,094 | +0.23(+2.60%) |
Apr 12, 2021 | 9.023 | 9.239 | 8.631 | 8.680 | 4,531,625 | -0.15(-1.67%) |
Apr 09, 2021 | 9.425 | 9.474 | 8.788 | 8.827 | 5,478,555 | -0.69(-7.22%) |
Apr 08, 2021 | 9.808 | 9.846 | 9.180 | 9.513 | 6,261,171 | -0.43(-4.34%) |
Apr 07, 2021 | 10.06 | 10.11 | 9.808 | 9.945 | 2,855,979 | -0.11(-1.07%) |
Apr 06, 2021 | 9.994 | 10.39 | 9.964 | 10.05 | 3,238,942 | +0.14(+1.38%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.847 | 9.915 | 4,587,193 | -0.93(-8.59%) |
Apr 01, 2021 | 10.31 | 11.01 | 10.24 | 10.85 | 4,248,274 | +0.72(+7.07%) |
Mar 31, 2021 | 10.04 | 10.36 | 9.945 | 10.13 | 3,127,324 | +0.02(+0.19%) |
Mar 30, 2021 | 10.20 | 10.34 | 9.901 | 10.11 | 2,686,487 | -0.20(-1.90%) |
Mar 29, 2021 | 10.55 | 10.79 | 10.28 | 10.31 | 3,537,901 | -0.35(-3.31%) |
Mar 26, 2021 | 10.11 | 10.85 | 10.02 | 10.66 | 6,297,213 | +0.68(+6.78%) |
Mar 25, 2021 | 9.298 | 10.00 | 9.121 | 9.984 | 4,490,799 | +0.55(+5.82%) |
Mar 24, 2021 | 9.543 | 9.700 | 9.356 | 9.435 | 3,113,707 | +0.04(+0.42%) |
Mar 23, 2021 | 9.896 | 9.896 | 9.180 | 9.396 | 5,253,699 | -0.80(-7.88%) |
Mar 22, 2021 | 10.16 | 10.41 | 9.950 | 10.20 | 4,567,019 | -0.09(-0.86%) |
Mar 19, 2021 | 9.435 | 10.32 | 9.415 | 10.29 | 11,764,859 | +0.84(+8.93%) |
Mar 18, 2021 | 10.10 | 10.21 | 9.376 | 9.445 | 4,557,955 | -0.76(-7.49%) |
Mar 17, 2021 | 10.09 | 10.45 | 10.00 | 10.21 | 3,130,991 | +0.08(+0.77%) |
Mar 16, 2021 | 10.36 | 10.36 | 10.00 | 10.13 | 3,325,295 | -0.20(-1.90%) |
Mar 15, 2021 | 10.35 | 10.50 | 10.17 | 10.33 | 3,286,096 | -0.04(-0.38%) |
Mar 12, 2021 | 10.84 | 10.87 | 10.29 | 10.37 | 4,967,620 | -0.50(-4.60%) |
Mar 11, 2021 | 10.57 | 10.96 | 10.30 | 10.87 | 4,522,243 | +0.35(+3.36%) |
Mar 10, 2021 | 9.660 | 10.88 | 9.572 | 10.51 | 8,241,051 | +0.87(+9.05%) |
Mar 09, 2021 | 9.827 | 10.02 | 9.347 | 9.641 | 4,964,055 | -0.34(-3.44%) |
Mar 08, 2021 | 10.41 | 10.53 | 9.964 | 9.984 | 4,410,933 | -0.37(-3.60%) |
Mar 05, 2021 | 10.35 | 10.40 | 9.621 | 10.36 | 6,472,487 | +0.22(+2.13%) |
Mar 04, 2021 | 9.602 | 10.41 | 9.592 | 10.14 | 7,758,235 | +0.48(+4.97%) |
Mar 03, 2021 | 9.739 | 9.955 | 9.631 | 9.660 | 3,953,067 | +0.04(+0.41%) |
Mar 02, 2021 | 9.935 | 10.29 | 9.562 | 9.621 | 4,056,185 | -0.22(-2.19%) |