Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.79 | 10.04 | 10.79 | 20,880 | +0.65(+6.41%) |
May 27, 2021 | 10.29 | 10.35 | 10.12 | 10.14 | 23,044 | -0.16(-1.55%) |
May 26, 2021 | 10.70 | 10.70 | 10.30 | 10.30 | 7,085 | -0.33(-3.10%) |
May 25, 2021 | 10.70 | 10.80 | 10.41 | 10.63 | 6,376 | -0.02(-0.19%) |
May 24, 2021 | 10.71 | 10.80 | 10.35 | 10.65 | 17,076 | -0.05(-0.47%) |
May 21, 2021 | 10.85 | 10.95 | 10.70 | 10.70 | 17,888 | -0.12(-1.11%) |
May 20, 2021 | 10.80 | 10.99 | 10.66 | 10.82 | 21,156 | +0.07(+0.65%) |
May 19, 2021 | 10.88 | 10.88 | 10.58 | 10.75 | 8,407 | -0.25(-2.27%) |
May 18, 2021 | 11.00 | 11.10 | 10.92 | 11.00 | 31,729 | -0.23(-2.05%) |
May 17, 2021 | 10.56 | 11.42 | 10.56 | 11.23 | 25,376 | +0.23(+2.09%) |
May 14, 2021 | 11.25 | 11.25 | 10.40 | 11.00 | 43,024 | -0.30(-2.65%) |
May 13, 2021 | 11.28 | 11.69 | 11.16 | 11.30 | 26,991 | -0.05(-0.44%) |
May 12, 2021 | 11.44 | 11.77 | 11.19 | 11.35 | 18,969 | -0.01(-0.09%) |
May 11, 2021 | 10.97 | 11.64 | 10.62 | 11.36 | 66,627 | +0.36(+3.27%) |
May 10, 2021 | 11.58 | 12.20 | 10.60 | 11.00 | 379,903 | -1.50(-12.00%) |
May 07, 2021 | 9.120 | 12.75 | 9.030 | 12.50 | 2,088,147 | +3.35(+36.61%) |
May 06, 2021 | 9.180 | 9.180 | 9.106 | 9.150 | 3,769 | -0.02(-0.22%) |
May 05, 2021 | 9.100 | 9.220 | 8.950 | 9.170 | 4,060 | +0.17(+1.89%) |
May 04, 2021 | 8.820 | 9.120 | 8.820 | 9.000 | 4,720 | +0.12(+1.35%) |
May 03, 2021 | 9.090 | 9.220 | 8.780 | 8.880 | 9,221 | -0.18(-1.99%) |
Apr 30, 2021 | 9.160 | 9.170 | 8.940 | 9.060 | 10,400 | -0.06(-0.66%) |
Apr 29, 2021 | 8.870 | 9.150 | 8.860 | 9.120 | 3,074 | +0.26(+2.93%) |
Apr 28, 2021 | 9.250 | 9.290 | 8.780 | 8.860 | 10,250 | -0.34(-3.73%) |
Apr 27, 2021 | 8.835 | 9.203 | 8.730 | 9.203 | 10,961 | +0.55(+6.40%) |
Apr 26, 2021 | 8.310 | 8.670 | 8.257 | 8.650 | 7,454 | +0.14(+1.65%) |
Apr 23, 2021 | 8.200 | 8.700 | 8.200 | 8.510 | 26,200 | +0.11(+1.31%) |
Apr 22, 2021 | 8.180 | 8.480 | 8.180 | 8.400 | 4,509 | +0.32(+3.96%) |
Apr 21, 2021 | 7.980 | 8.180 | 7.980 | 8.080 | 11,790 | +0.13(+1.64%) |
Apr 20, 2021 | 8.340 | 8.550 | 7.810 | 7.950 | 11,248 | -0.47(-5.58%) |
Apr 19, 2021 | 8.690 | 8.911 | 8.330 | 8.420 | 12,396 | -0.25(-2.88%) |
Apr 16, 2021 | 9.110 | 9.110 | 8.630 | 8.670 | 15,100 | -0.49(-5.35%) |
Apr 15, 2021 | 9.000 | 9.250 | 9.000 | 9.160 | 149,653 | +0.14(+1.55%) |
Apr 14, 2021 | 9.250 | 9.250 | 9.020 | 9.020 | 7,192 | -0.05(-0.55%) |
Apr 13, 2021 | 9.180 | 9.250 | 8.940 | 9.070 | 5,678 | -0.07(-0.77%) |
Apr 12, 2021 | 8.957 | 9.248 | 8.957 | 9.140 | 18,672 | +0.24(+2.70%) |
Apr 09, 2021 | 8.900 | 9.000 | 8.636 | 8.900 | 23,600 | +0.09(+0.96%) |
Apr 08, 2021 | 9.000 | 9.000 | 8.700 | 8.815 | 11,726 | -0.13(-1.51%) |
Apr 07, 2021 | 9.090 | 9.090 | 8.950 | 8.950 | 6,835 | -0.05(-0.56%) |
Apr 06, 2021 | 8.990 | 9.180 | 8.990 | 9.000 | 5,982 | +0.02(+0.22%) |
Apr 05, 2021 | 8.860 | 8.992 | 8.681 | 8.980 | 12,188 | +0.01(+0.11%) |
Apr 01, 2021 | 9.000 | 9.140 | 8.870 | 8.970 | 3,800 | +0.10(+1.13%) |
Mar 31, 2021 | 9.010 | 9.250 | 8.500 | 8.870 | 62,711 | -0.11(-1.27%) |
Mar 30, 2021 | 9.000 | 9.050 | 8.500 | 8.985 | 18,134 | +0.01(+0.16%) |
Mar 29, 2021 | 8.910 | 9.000 | 8.850 | 8.970 | 19,983 | +0.08(+0.90%) |
Mar 26, 2021 | 9.000 | 9.200 | 8.890 | 8.890 | 45,900 | -0.07(-0.78%) |
Mar 25, 2021 | 8.790 | 8.980 | 8.790 | 8.960 | 2,396 | +0.04(+0.45%) |
Mar 24, 2021 | 8.960 | 9.000 | 8.713 | 8.920 | 16,109 | +0.11(+1.25%) |
Mar 23, 2021 | 9.000 | 9.310 | 8.810 | 8.810 | 53,207 | -0.19(-2.11%) |
Mar 22, 2021 | 9.300 | 9.340 | 8.900 | 9.000 | 134,376 | -0.30(-3.23%) |
Mar 19, 2021 | 9.080 | 9.540 | 8.950 | 9.300 | 28,300 | +0.30(+3.33%) |
Mar 18, 2021 | 9.110 | 9.458 | 8.930 | 9.000 | 204,752 | -0.01(-0.11%) |
Mar 17, 2021 | 9.390 | 9.550 | 8.905 | 9.010 | 192,031 | +0.31(+3.56%) |
Mar 16, 2021 | 8.440 | 8.730 | 8.375 | 8.700 | 8,610 | +0.15(+1.75%) |
Mar 15, 2021 | 8.730 | 8.839 | 8.420 | 8.550 | 12,696 | -0.22(-2.51%) |
Mar 12, 2021 | 8.500 | 8.970 | 8.470 | 8.770 | 31,200 | +0.13(+1.50%) |
Mar 11, 2021 | 8.000 | 9.250 | 7.895 | 8.640 | 60,710 | +0.87(+11.20%) |
Mar 10, 2021 | 7.990 | 8.000 | 7.770 | 7.770 | 3,433 | +0.02(+0.32%) |
Mar 09, 2021 | 7.660 | 7.810 | 7.650 | 7.745 | 3,979 | +0.08(+1.11%) |
Mar 08, 2021 | 7.510 | 7.830 | 7.500 | 7.660 | 5,034 | +0.09(+1.19%) |
Mar 05, 2021 | 7.330 | 7.640 | 6.450 | 7.570 | 29,100 | -0.32(-4.06%) |
Mar 04, 2021 | 7.970 | 8.010 | 7.770 | 7.890 | 11,613 | -0.19(-2.35%) |
Mar 03, 2021 | 7.790 | 8.100 | 7.790 | 8.080 | 21,852 | +0.29(+3.72%) |
Mar 02, 2021 | 7.260 | 8.310 | 7.150 | 7.790 | 64,042 | +0.45(+6.13%) |