Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.45 | 10.52 | 10.17 | 10.21 | 364,904 | -0.16(-1.54%) |
May 27, 2021 | 10.26 | 10.47 | 10.19 | 10.37 | 300,863 | +0.09(+0.88%) |
May 26, 2021 | 10.24 | 10.40 | 10.15 | 10.28 | 399,835 | +0.05(+0.49%) |
May 25, 2021 | 10.35 | 10.47 | 10.23 | 10.23 | 421,965 | -0.02(-0.20%) |
May 24, 2021 | 10.14 | 10.39 | 10.14 | 10.25 | 469,575 | +0.13(+1.28%) |
May 21, 2021 | 10.19 | 10.42 | 10.06 | 10.12 | 594,097 | +0.08(+0.80%) |
May 20, 2021 | 9.850 | 10.14 | 9.640 | 10.04 | 596,978 | +0.19(+1.93%) |
May 19, 2021 | 9.100 | 10.00 | 9.090 | 9.850 | 1,056,505 | +0.50(+5.35%) |
May 18, 2021 | 9.410 | 9.620 | 9.320 | 9.350 | 490,722 | +0.03(+0.32%) |
May 17, 2021 | 8.950 | 9.320 | 8.930 | 9.320 | 806,398 | +0.21(+2.31%) |
May 14, 2021 | 8.980 | 9.150 | 8.860 | 9.110 | 423,389 | +0.27(+3.05%) |
May 13, 2021 | 8.900 | 9.130 | 8.630 | 8.840 | 728,860 | +0.10(+1.14%) |
May 12, 2021 | 9.090 | 9.240 | 8.710 | 8.740 | 927,108 | -0.65(-6.92%) |
May 11, 2021 | 8.650 | 9.660 | 8.600 | 9.390 | 1,012,809 | +0.25(+2.74%) |
May 10, 2021 | 9.210 | 9.300 | 8.820 | 9.140 | 1,146,805 | -0.12(-1.30%) |
May 07, 2021 | 9.120 | 9.330 | 9.030 | 9.260 | 691,769 | +0.24(+2.66%) |
May 06, 2021 | 8.610 | 9.050 | 8.540 | 9.020 | 873,205 | +0.28(+3.20%) |
May 05, 2021 | 8.750 | 8.910 | 8.410 | 8.740 | 900,005 | +0.11(+1.27%) |
May 04, 2021 | 8.980 | 8.990 | 8.470 | 8.630 | 1,336,464 | -0.39(-4.32%) |
May 03, 2021 | 9.560 | 9.650 | 8.953 | 9.020 | 1,463,804 | -0.34(-3.63%) |
Apr 30, 2021 | 10.05 | 10.25 | 9.050 | 9.360 | 3,658,800 | -1.84(-16.43%) |
Apr 29, 2021 | 12.17 | 12.23 | 11.18 | 11.20 | 879,982 | -0.72(-6.04%) |
Apr 28, 2021 | 12.11 | 12.11 | 11.92 | 11.92 | 365,934 | -0.26(-2.13%) |
Apr 27, 2021 | 12.20 | 12.29 | 12.03 | 12.18 | 464,588 | +0.06(+0.50%) |
Apr 26, 2021 | 11.95 | 12.33 | 11.91 | 12.12 | 478,424 | +0.21(+1.76%) |
Apr 23, 2021 | 11.35 | 11.94 | 11.21 | 11.91 | 648,200 | +0.62(+5.49%) |
Apr 22, 2021 | 11.20 | 11.44 | 11.14 | 11.29 | 610,089 | +0.15(+1.35%) |
Apr 21, 2021 | 10.73 | 11.15 | 10.66 | 11.14 | 468,563 | +0.43(+4.01%) |
Apr 20, 2021 | 10.80 | 10.82 | 10.48 | 10.71 | 494,450 | +0.02(+0.19%) |
Apr 19, 2021 | 11.21 | 11.21 | 10.60 | 10.69 | 531,144 | -0.60(-5.31%) |
Apr 16, 2021 | 11.65 | 11.65 | 11.27 | 11.29 | 333,800 | -0.28(-2.42%) |
Apr 15, 2021 | 11.70 | 11.70 | 11.42 | 11.57 | 420,146 | +0.09(+0.78%) |
Apr 14, 2021 | 11.51 | 11.82 | 11.44 | 11.48 | 450,166 | -0.09(-0.78%) |
Apr 13, 2021 | 11.84 | 11.94 | 11.43 | 11.57 | 354,843 | -0.19(-1.62%) |
Apr 12, 2021 | 11.87 | 11.91 | 11.58 | 11.76 | 637,201 | -0.24(-2.00%) |
Apr 09, 2021 | 11.72 | 12.03 | 11.69 | 12.00 | 588,600 | +0.07(+0.59%) |
Apr 08, 2021 | 12.09 | 12.13 | 11.56 | 11.93 | 547,869 | +0.05(+0.42%) |
Apr 07, 2021 | 12.16 | 12.22 | 11.83 | 11.88 | 463,305 | -0.30(-2.46%) |
Apr 06, 2021 | 12.56 | 12.60 | 12.18 | 12.18 | 412,283 | -0.52(-4.09%) |
Apr 05, 2021 | 12.91 | 12.94 | 12.49 | 12.70 | 458,316 | -0.05(-0.39%) |
Apr 01, 2021 | 11.98 | 12.80 | 11.84 | 12.75 | 838,600 | +0.80(+6.69%) |
Mar 31, 2021 | 11.23 | 12.27 | 11.19 | 11.95 | 1,969,581 | +0.82(+7.37%) |
Mar 30, 2021 | 11.18 | 11.25 | 10.87 | 11.13 | 999,866 | -0.18(-1.59%) |
Mar 29, 2021 | 11.81 | 11.91 | 11.18 | 11.31 | 710,768 | -0.72(-5.99%) |
Mar 26, 2021 | 11.93 | 12.04 | 11.51 | 12.03 | 742,200 | +0.18(+1.52%) |
Mar 25, 2021 | 11.20 | 11.85 | 11.10 | 11.85 | 692,643 | +0.36(+3.13%) |
Mar 24, 2021 | 12.44 | 12.49 | 11.48 | 11.49 | 844,163 | -0.72(-5.90%) |
Mar 23, 2021 | 12.88 | 13.12 | 12.17 | 12.21 | 987,227 | -0.73(-5.64%) |
Mar 22, 2021 | 13.52 | 13.74 | 12.94 | 12.94 | 708,137 | -0.60(-4.43%) |
Mar 19, 2021 | 12.86 | 13.74 | 12.68 | 13.54 | 2,645,700 | +0.70(+5.45%) |
Mar 18, 2021 | 13.54 | 13.56 | 12.77 | 12.84 | 1,090,070 | -0.28(-2.13%) |
Mar 17, 2021 | 12.33 | 13.21 | 12.10 | 13.12 | 988,545 | +0.65(+5.21%) |
Mar 16, 2021 | 12.25 | 13.34 | 12.07 | 12.47 | 1,305,486 | +0.26(+2.13%) |
Mar 15, 2021 | 12.23 | 12.45 | 11.63 | 12.21 | 1,474,707 | -0.03(-0.25%) |
Mar 12, 2021 | 10.70 | 12.64 | 10.59 | 12.24 | 5,107,300 | +1.18(+10.67%) |
Mar 11, 2021 | 10.20 | 11.09 | 10.15 | 11.06 | 1,527,082 | +1.05(+10.49%) |
Mar 10, 2021 | 9.650 | 10.05 | 9.570 | 10.01 | 1,782,458 | +0.53(+5.59%) |
Mar 09, 2021 | 9.380 | 9.560 | 9.090 | 9.480 | 1,062,089 | +1.08(+12.86%) |
Mar 08, 2021 | 8.880 | 9.060 | 8.380 | 8.400 | 697,327 | -0.59(-6.56%) |
Mar 05, 2021 | 8.820 | 9.012 | 8.275 | 8.990 | 1,020,800 | +0.23(+2.63%) |
Mar 04, 2021 | 9.060 | 9.200 | 8.640 | 8.760 | 998,631 | -0.32(-3.52%) |
Mar 03, 2021 | 9.120 | 9.460 | 9.010 | 9.080 | 686,038 | -0.04(-0.44%) |
Mar 02, 2021 | 9.420 | 9.480 | 9.100 | 9.120 | 758,018 | -0.30(-3.18%) |