Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.700 | 10.70 | 9.260 | 10.63 | 101,670 | +1.08(+11.31%) |
May 27, 2021 | 9.390 | 9.850 | 9.360 | 9.550 | 50,068 | +0.07(+0.74%) |
May 26, 2021 | 9.570 | 9.750 | 9.400 | 9.480 | 65,133 | -0.14(-1.46%) |
May 25, 2021 | 9.520 | 9.760 | 9.400 | 9.620 | 91,505 | +0.21(+2.23%) |
May 24, 2021 | 9.790 | 9.855 | 9.370 | 9.410 | 31,492 | -0.20(-2.08%) |
May 21, 2021 | 9.690 | 10.03 | 9.490 | 9.610 | 25,872 | -0.11(-1.13%) |
May 20, 2021 | 9.500 | 10.00 | 9.410 | 9.720 | 38,658 | +0.20(+2.10%) |
May 19, 2021 | 9.870 | 10.12 | 9.323 | 9.520 | 82,505 | -0.58(-5.74%) |
May 18, 2021 | 9.400 | 10.23 | 9.370 | 10.10 | 65,124 | +0.94(+10.26%) |
May 17, 2021 | 8.750 | 9.390 | 8.208 | 9.160 | 34,519 | -0.16(-1.72%) |
May 14, 2021 | 9.220 | 9.529 | 9.000 | 9.320 | 81,461 | +0.40(+4.48%) |
May 13, 2021 | 9.090 | 9.232 | 8.210 | 8.920 | 171,588 | -0.09(-1.00%) |
May 12, 2021 | 9.010 | 9.400 | 8.830 | 9.010 | 78,864 | -0.07(-0.77%) |
May 11, 2021 | 8.570 | 9.390 | 8.440 | 9.080 | 58,791 | +0.15(+1.68%) |
May 10, 2021 | 9.280 | 9.530 | 8.760 | 8.930 | 129,077 | -0.70(-7.27%) |
May 07, 2021 | 9.500 | 10.07 | 9.500 | 9.630 | 55,166 | -0.22(-2.23%) |
May 06, 2021 | 9.440 | 9.960 | 9.000 | 9.850 | 147,996 | +0.31(+3.25%) |
May 05, 2021 | 10.20 | 10.69 | 9.420 | 9.540 | 160,500 | -0.67(-6.56%) |
May 04, 2021 | 10.02 | 10.31 | 9.050 | 10.21 | 260,219 | +0.20(+2.00%) |
May 03, 2021 | 9.900 | 10.27 | 9.880 | 10.01 | 44,575 | +0.19(+1.93%) |
Apr 30, 2021 | 10.21 | 10.66 | 9.800 | 9.820 | 48,000 | -0.69(-6.57%) |
Apr 29, 2021 | 10.80 | 10.85 | 10.43 | 10.51 | 14,599 | -0.24(-2.22%) |
Apr 28, 2021 | 10.33 | 10.79 | 10.33 | 10.75 | 35,770 | +0.32(+3.06%) |
Apr 27, 2021 | 9.860 | 10.68 | 9.860 | 10.43 | 29,763 | +0.57(+5.78%) |
Apr 26, 2021 | 10.00 | 10.44 | 9.810 | 9.860 | 54,794 | -0.24(-2.38%) |
Apr 23, 2021 | 10.29 | 10.49 | 10.08 | 10.10 | 18,000 | -0.29(-2.79%) |
Apr 22, 2021 | 10.56 | 10.70 | 10.00 | 10.39 | 67,950 | -0.16(-1.52%) |
Apr 21, 2021 | 9.930 | 10.68 | 9.930 | 10.55 | 85,193 | +0.52(+5.18%) |
Apr 20, 2021 | 10.00 | 10.20 | 9.800 | 10.03 | 86,546 | +0.01(+0.10%) |
Apr 19, 2021 | 9.920 | 10.19 | 9.740 | 10.02 | 80,862 | -0.13(-1.28%) |
Apr 16, 2021 | 10.40 | 10.55 | 9.610 | 10.15 | 114,100 | -0.23(-2.22%) |
Apr 15, 2021 | 11.11 | 11.12 | 10.38 | 10.38 | 57,797 | -0.54(-4.95%) |
Apr 14, 2021 | 11.00 | 11.70 | 10.82 | 10.92 | 75,408 | -0.02(-0.18%) |
Apr 13, 2021 | 11.72 | 11.83 | 10.94 | 10.94 | 71,290 | -0.71(-6.09%) |
Apr 12, 2021 | 11.70 | 12.01 | 10.88 | 11.65 | 165,077 | -0.28(-2.35%) |
Apr 09, 2021 | 12.20 | 12.36 | 11.84 | 11.93 | 37,700 | -0.32(-2.61%) |
Apr 08, 2021 | 12.11 | 12.31 | 12.00 | 12.25 | 31,120 | +0.20(+1.66%) |
Apr 07, 2021 | 12.75 | 12.97 | 11.66 | 12.05 | 100,035 | -0.94(-7.24%) |
Apr 06, 2021 | 12.93 | 12.99 | 12.50 | 12.99 | 49,503 | +0.21(+1.64%) |
Apr 05, 2021 | 13.40 | 13.59 | 12.39 | 12.78 | 72,055 | -0.44(-3.33%) |
Apr 01, 2021 | 12.91 | 13.43 | 12.72 | 13.22 | 84,200 | +0.42(+3.28%) |
Mar 31, 2021 | 12.96 | 13.61 | 12.50 | 12.80 | 64,789 | -0.23(-1.77%) |
Mar 30, 2021 | 12.34 | 13.33 | 12.34 | 13.03 | 29,674 | +0.34(+2.68%) |
Mar 29, 2021 | 13.36 | 13.62 | 12.33 | 12.69 | 84,014 | -0.45(-3.42%) |
Mar 26, 2021 | 13.01 | 13.35 | 12.47 | 13.14 | 65,900 | +0.23(+1.78%) |
Mar 25, 2021 | 12.24 | 12.92 | 11.98 | 12.91 | 97,082 | +0.03(+0.23%) |
Mar 24, 2021 | 13.17 | 13.48 | 12.50 | 12.88 | 107,315 | -0.35(-2.65%) |
Mar 23, 2021 | 13.41 | 13.76 | 12.77 | 13.23 | 120,959 | -0.62(-4.48%) |
Mar 22, 2021 | 14.30 | 14.50 | 13.56 | 13.85 | 123,078 | -0.23(-1.63%) |
Mar 19, 2021 | 14.01 | 14.25 | 13.66 | 14.08 | 175,300 | +0.01(+0.07%) |
Mar 18, 2021 | 14.01 | 14.42 | 13.62 | 14.07 | 102,824 | -0.18(-1.26%) |
Mar 17, 2021 | 14.01 | 14.36 | 13.31 | 14.25 | 96,736 | -0.18(-1.25%) |
Mar 16, 2021 | 14.71 | 14.77 | 13.81 | 14.43 | 77,030 | -0.35(-2.37%) |
Mar 15, 2021 | 13.70 | 14.91 | 13.70 | 14.78 | 94,603 | +1.23(+9.08%) |
Mar 12, 2021 | 12.25 | 13.60 | 12.25 | 13.55 | 146,500 | +1.06(+8.49%) |
Mar 11, 2021 | 13.84 | 13.84 | 12.05 | 12.49 | 329,844 | -0.40(-3.10%) |
Mar 10, 2021 | 13.00 | 13.10 | 12.25 | 12.89 | 246,392 | +0.57(+4.63%) |
Mar 09, 2021 | 11.26 | 12.49 | 10.79 | 12.32 | 153,296 | +1.70(+16.01%) |
Mar 08, 2021 | 11.34 | 11.48 | 10.55 | 10.62 | 230,378 | -0.67(-5.93%) |
Mar 05, 2021 | 10.36 | 11.69 | 9.830 | 11.29 | 220,700 | +0.90(+8.66%) |
Mar 04, 2021 | 11.21 | 11.95 | 10.15 | 10.39 | 377,359 | -1.14(-9.89%) |
Mar 03, 2021 | 12.88 | 13.30 | 11.29 | 11.53 | 284,199 | -1.59(-12.12%) |
Mar 02, 2021 | 13.22 | 13.85 | 12.75 | 13.12 | 228,778 | +0.57(+4.54%) |