Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.175 | 8.175 | 7.750 | 7.920 | 5,616,605 | -0.17(-2.10%) |
May 27, 2021 | 8.100 | 8.160 | 7.820 | 8.090 | 7,748,856 | +0.05(+0.62%) |
May 26, 2021 | 7.710 | 8.110 | 7.670 | 8.040 | 5,278,992 | +0.41(+5.37%) |
May 25, 2021 | 8.020 | 8.070 | 7.630 | 7.630 | 4,702,361 | -0.33(-4.15%) |
May 24, 2021 | 7.820 | 8.060 | 7.625 | 7.960 | 3,629,598 | +0.23(+2.98%) |
May 21, 2021 | 7.780 | 8.000 | 7.704 | 7.730 | 4,208,770 | +0.09(+1.18%) |
May 20, 2021 | 7.950 | 7.950 | 7.480 | 7.640 | 5,289,506 | -0.23(-2.92%) |
May 19, 2021 | 7.570 | 7.925 | 7.500 | 7.870 | 4,256,126 | -0.17(-2.11%) |
May 18, 2021 | 8.110 | 8.280 | 7.950 | 8.040 | 4,715,410 | -0.09(-1.11%) |
May 17, 2021 | 7.940 | 8.167 | 7.910 | 8.130 | 4,673,928 | -0.12(-1.45%) |
May 14, 2021 | 8.000 | 8.340 | 7.970 | 8.250 | 5,270,475 | +0.38(+4.83%) |
May 13, 2021 | 8.030 | 8.490 | 7.593 | 7.870 | 5,929,508 | -0.26(-3.20%) |
May 12, 2021 | 8.310 | 8.500 | 8.090 | 8.130 | 4,123,227 | -0.41(-4.80%) |
May 11, 2021 | 8.030 | 8.650 | 7.850 | 8.540 | 5,847,583 | -0.24(-2.73%) |
May 10, 2021 | 8.830 | 9.400 | 8.640 | 8.780 | 6,632,079 | -0.04(-0.45%) |
May 07, 2021 | 9.570 | 9.880 | 8.770 | 8.820 | 9,112,042 | -0.97(-9.91%) |
May 06, 2021 | 10.20 | 10.36 | 9.620 | 9.790 | 4,857,001 | -0.74(-7.03%) |
May 05, 2021 | 11.00 | 11.10 | 10.34 | 10.53 | 3,917,395 | -0.27(-2.50%) |
May 04, 2021 | 10.84 | 10.98 | 10.29 | 10.80 | 4,149,308 | -0.25(-2.26%) |
May 03, 2021 | 10.90 | 11.34 | 10.80 | 11.05 | 3,659,059 | +0.05(+0.45%) |
Apr 30, 2021 | 11.12 | 11.50 | 10.88 | 11.00 | 3,458,700 | -0.34(-3.00%) |
Apr 29, 2021 | 11.86 | 11.86 | 11.06 | 11.34 | 3,828,459 | -0.37(-3.16%) |
Apr 28, 2021 | 11.26 | 11.79 | 11.10 | 11.71 | 3,829,109 | +0.27(+2.36%) |
Apr 27, 2021 | 11.15 | 11.51 | 11.08 | 11.44 | 4,737,140 | +0.25(+2.23%) |
Apr 26, 2021 | 10.59 | 11.25 | 10.47 | 11.19 | 5,058,367 | +0.80(+7.70%) |
Apr 23, 2021 | 10.08 | 10.53 | 9.945 | 10.39 | 4,753,100 | +0.31(+3.08%) |
Apr 22, 2021 | 10.76 | 10.79 | 9.850 | 10.08 | 7,431,034 | -0.25(-2.42%) |
Apr 21, 2021 | 9.390 | 10.35 | 9.180 | 10.33 | 9,516,412 | +0.98(+10.48%) |
Apr 20, 2021 | 11.24 | 11.47 | 9.120 | 9.350 | 21,334,752 | -2.49(-21.03%) |
Apr 19, 2021 | 14.09 | 14.10 | 11.68 | 11.84 | 69,655,616 | +0.70(+6.28%) |
Apr 16, 2021 | 10.95 | 11.32 | 10.81 | 11.14 | 3,107,700 | +0.02(+0.18%) |
Apr 15, 2021 | 11.88 | 12.00 | 10.90 | 11.12 | 3,636,685 | -0.73(-6.16%) |
Apr 14, 2021 | 11.64 | 12.35 | 11.62 | 11.85 | 4,095,875 | +0.21(+1.80%) |
Apr 13, 2021 | 11.16 | 11.77 | 10.79 | 11.64 | 3,422,507 | +0.46(+4.11%) |
Apr 12, 2021 | 12.22 | 12.31 | 11.02 | 11.18 | 6,504,030 | -1.11(-9.03%) |
Apr 09, 2021 | 12.99 | 13.00 | 12.22 | 12.29 | 3,817,800 | -0.81(-6.18%) |
Apr 08, 2021 | 13.54 | 13.54 | 12.91 | 13.10 | 4,010,382 | -0.42(-3.11%) |
Apr 07, 2021 | 13.65 | 13.97 | 13.38 | 13.52 | 2,379,848 | -0.35(-2.52%) |
Apr 06, 2021 | 13.54 | 14.07 | 13.51 | 13.87 | 2,844,708 | +0.37(+2.74%) |
Apr 05, 2021 | 14.66 | 14.77 | 13.27 | 13.50 | 4,161,603 | -1.02(-7.02%) |
Apr 01, 2021 | 14.22 | 14.69 | 13.86 | 14.52 | 3,945,100 | +0.78(+5.68%) |
Mar 31, 2021 | 13.50 | 13.95 | 13.34 | 13.74 | 3,253,818 | +0.53(+4.01%) |
Mar 30, 2021 | 12.62 | 13.24 | 12.38 | 13.21 | 2,817,707 | +0.43(+3.36%) |
Mar 29, 2021 | 13.32 | 13.32 | 12.55 | 12.78 | 4,017,474 | -0.72(-5.33%) |
Mar 26, 2021 | 13.80 | 13.98 | 13.00 | 13.50 | 3,897,200 | -0.11(-0.81%) |
Mar 25, 2021 | 12.26 | 13.69 | 12.00 | 13.61 | 5,373,915 | +0.54(+4.13%) |
Mar 24, 2021 | 14.03 | 14.47 | 12.98 | 13.07 | 5,061,078 | -0.54(-3.97%) |
Mar 23, 2021 | 15.46 | 15.62 | 13.46 | 13.61 | 7,438,114 | -2.33(-14.62%) |
Mar 22, 2021 | 15.91 | 16.59 | 15.46 | 15.94 | 6,945,304 | +0.28(+1.79%) |
Mar 19, 2021 | 14.52 | 15.87 | 14.04 | 15.66 | 15,850,900 | +1.28(+8.90%) |
Mar 18, 2021 | 14.90 | 15.70 | 14.22 | 14.38 | 6,067,712 | -0.82(-5.39%) |
Mar 17, 2021 | 13.93 | 15.37 | 13.68 | 15.20 | 5,351,436 | +0.23(+1.54%) |
Mar 16, 2021 | 15.70 | 16.00 | 14.82 | 14.97 | 7,299,884 | -0.42(-2.73%) |
Mar 15, 2021 | 15.06 | 15.72 | 14.84 | 15.39 | 6,619,691 | +0.52(+3.50%) |
Mar 12, 2021 | 13.44 | 14.93 | 13.20 | 14.87 | 6,169,000 | +0.99(+7.13%) |
Mar 11, 2021 | 14.22 | 14.29 | 13.39 | 13.88 | 7,827,266 | +0.29(+2.13%) |
Mar 10, 2021 | 12.73 | 13.83 | 12.32 | 13.59 | 9,898,871 | +1.79(+15.17%) |
Mar 09, 2021 | 11.25 | 12.34 | 11.02 | 11.80 | 8,218,337 | +1.09(+10.18%) |
Mar 08, 2021 | 11.67 | 12.10 | 10.68 | 10.71 | 6,020,814 | -0.93(-7.99%) |
Mar 05, 2021 | 12.11 | 12.32 | 10.15 | 11.64 | 10,242,200 | -0.56(-4.59%) |
Mar 04, 2021 | 13.38 | 13.41 | 11.71 | 12.20 | 10,288,832 | -0.06(-0.49%) |
Mar 03, 2021 | 13.08 | 13.39 | 12.18 | 12.26 | 4,748,423 | -0.97(-7.33%) |
Mar 02, 2021 | 13.85 | 14.10 | 13.21 | 13.23 | 3,862,328 | -0.57(-4.13%) |