Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.18 | 10.59 | 10.11 | 10.41 | 81,048 | +0.32(+3.17%) |
May 27, 2021 | 10.15 | 10.43 | 9.740 | 10.09 | 55,593 | -0.06(-0.59%) |
May 26, 2021 | 9.830 | 10.63 | 9.700 | 10.15 | 103,031 | +0.40(+4.10%) |
May 25, 2021 | 10.13 | 10.19 | 9.750 | 9.750 | 44,656 | -0.36(-3.56%) |
May 24, 2021 | 9.860 | 10.23 | 9.860 | 10.11 | 52,421 | +0.03(+0.30%) |
May 21, 2021 | 10.04 | 10.59 | 9.910 | 10.08 | 111,802 | -0.06(-0.59%) |
May 20, 2021 | 9.320 | 10.18 | 9.210 | 10.14 | 82,983 | +0.82(+8.80%) |
May 19, 2021 | 9.790 | 9.980 | 9.220 | 9.320 | 61,626 | -0.44(-4.51%) |
May 18, 2021 | 9.790 | 10.03 | 9.510 | 9.760 | 70,182 | +0.11(+1.14%) |
May 17, 2021 | 9.750 | 10.15 | 9.480 | 9.650 | 66,562 | -0.03(-0.31%) |
May 14, 2021 | 9.990 | 10.11 | 9.620 | 9.680 | 39,657 | -0.31(-3.10%) |
May 13, 2021 | 9.960 | 10.17 | 9.570 | 9.990 | 63,936 | +0.12(+1.22%) |
May 12, 2021 | 9.820 | 10.09 | 9.820 | 9.870 | 95,240 | +0.05(+0.51%) |
May 11, 2021 | 9.850 | 10.25 | 9.810 | 9.820 | 89,224 | +0.00(+0.00%) |
May 10, 2021 | 9.860 | 10.05 | 9.810 | 9.820 | 174,101 | -0.04(-0.41%) |
May 07, 2021 | 10.19 | 10.33 | 9.790 | 9.860 | 44,190 | -0.33(-3.24%) |
May 06, 2021 | 10.25 | 10.27 | 10.06 | 10.19 | 59,498 | -0.16(-1.55%) |
May 05, 2021 | 10.32 | 10.58 | 10.26 | 10.35 | 57,355 | +0.00(+0.00%) |
May 04, 2021 | 10.45 | 10.56 | 10.27 | 10.35 | 66,317 | -0.26(-2.45%) |
May 03, 2021 | 10.92 | 10.95 | 10.46 | 10.61 | 60,165 | -0.37(-3.37%) |
Apr 30, 2021 | 10.51 | 11.23 | 10.50 | 10.98 | 74,100 | +0.36(+3.39%) |
Apr 29, 2021 | 11.33 | 11.33 | 10.50 | 10.62 | 59,183 | -0.70(-6.18%) |
Apr 28, 2021 | 11.40 | 11.78 | 11.10 | 11.32 | 96,992 | -0.18(-1.57%) |
Apr 27, 2021 | 11.52 | 11.84 | 11.23 | 11.50 | 141,198 | -0.06(-0.52%) |
Apr 26, 2021 | 11.67 | 12.04 | 11.55 | 11.56 | 104,583 | -0.11(-0.94%) |
Apr 23, 2021 | 12.00 | 12.00 | 11.10 | 11.67 | 43,900 | -0.22(-1.85%) |
Apr 22, 2021 | 12.04 | 12.23 | 11.36 | 11.89 | 64,035 | -0.09(-0.75%) |
Apr 21, 2021 | 10.62 | 12.24 | 10.62 | 11.98 | 80,855 | +1.37(+12.91%) |
Apr 20, 2021 | 10.80 | 10.89 | 9.845 | 10.61 | 96,400 | -0.16(-1.49%) |
Apr 19, 2021 | 11.60 | 11.60 | 10.50 | 10.77 | 50,927 | -0.73(-6.35%) |
Apr 16, 2021 | 11.89 | 12.05 | 11.20 | 11.50 | 50,500 | -0.28(-2.38%) |
Apr 15, 2021 | 11.85 | 12.00 | 11.73 | 11.78 | 37,740 | -0.16(-1.34%) |
Apr 14, 2021 | 12.18 | 12.71 | 11.80 | 11.94 | 39,980 | -0.27(-2.21%) |
Apr 13, 2021 | 12.20 | 12.30 | 11.80 | 12.21 | 32,791 | +0.07(+0.58%) |
Apr 12, 2021 | 12.46 | 12.77 | 12.00 | 12.14 | 26,302 | -0.15(-1.22%) |
Apr 09, 2021 | 11.92 | 12.89 | 11.71 | 12.29 | 49,700 | +0.38(+3.19%) |
Apr 08, 2021 | 12.18 | 12.18 | 11.88 | 11.91 | 61,254 | -0.13(-1.08%) |
Apr 07, 2021 | 12.12 | 12.50 | 11.91 | 12.04 | 38,256 | -0.19(-1.55%) |
Apr 06, 2021 | 13.28 | 13.28 | 12.14 | 12.23 | 34,825 | -1.03(-7.77%) |
Apr 05, 2021 | 12.92 | 13.73 | 11.85 | 13.26 | 129,341 | +0.53(+4.16%) |
Apr 01, 2021 | 13.40 | 13.59 | 12.50 | 12.73 | 121,800 | -0.45(-3.41%) |
Mar 31, 2021 | 13.05 | 13.90 | 12.71 | 13.18 | 87,941 | +0.16(+1.23%) |
Mar 30, 2021 | 13.06 | 13.44 | 12.62 | 13.02 | 43,429 | +0.02(+0.15%) |
Mar 29, 2021 | 13.25 | 13.44 | 12.67 | 13.00 | 57,033 | -0.28(-2.11%) |
Mar 26, 2021 | 13.04 | 14.08 | 12.86 | 13.28 | 58,600 | -0.08(-0.60%) |
Mar 25, 2021 | 12.72 | 13.76 | 12.41 | 13.36 | 92,621 | +0.36(+2.77%) |
Mar 24, 2021 | 15.47 | 15.50 | 12.40 | 13.00 | 198,692 | -2.66(-16.99%) |
Mar 23, 2021 | 16.08 | 16.66 | 14.60 | 15.66 | 410,161 | -1.21(-7.17%) |
Mar 22, 2021 | 15.12 | 16.91 | 13.90 | 16.87 | 568,978 | +0.75(+4.65%) |
Mar 19, 2021 | 11.80 | 16.79 | 11.70 | 16.12 | 475,000 | +4.32(+36.61%) |
Mar 18, 2021 | 12.00 | 12.16 | 11.65 | 11.80 | 45,929 | -0.32(-2.64%) |
Mar 17, 2021 | 12.31 | 12.58 | 11.90 | 12.12 | 44,403 | -0.37(-2.96%) |
Mar 16, 2021 | 12.61 | 12.87 | 12.31 | 12.49 | 52,391 | -0.19(-1.50%) |
Mar 15, 2021 | 12.56 | 12.77 | 12.39 | 12.68 | 64,253 | +0.13(+1.04%) |
Mar 12, 2021 | 12.70 | 13.89 | 12.21 | 12.55 | 40,100 | -0.18(-1.41%) |
Mar 11, 2021 | 12.82 | 13.23 | 12.46 | 12.73 | 56,726 | +0.35(+2.83%) |
Mar 10, 2021 | 13.10 | 13.30 | 12.38 | 12.38 | 35,510 | -0.34(-2.67%) |
Mar 09, 2021 | 12.88 | 13.46 | 12.59 | 12.72 | 38,924 | +0.26(+2.09%) |
Mar 08, 2021 | 13.69 | 14.00 | 12.21 | 12.46 | 118,098 | -1.25(-9.12%) |
Mar 05, 2021 | 14.90 | 15.23 | 13.22 | 13.71 | 98,500 | -0.98(-6.67%) |
Mar 04, 2021 | 16.29 | 16.58 | 14.64 | 14.69 | 59,323 | -1.62(-9.93%) |
Mar 03, 2021 | 15.70 | 16.98 | 15.56 | 16.31 | 65,061 | +0.39(+2.45%) |
Mar 02, 2021 | 16.50 | 16.69 | 15.80 | 15.92 | 30,274 | -0.37(-2.27%) |