Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.68 | 11.57 | 10.65 | 10.75 | 269,594 | +0.13(+1.22%) |
May 27, 2021 | 11.13 | 11.34 | 10.42 | 10.62 | 374,288 | -0.43(-3.89%) |
May 26, 2021 | 10.36 | 12.30 | 10.08 | 11.05 | 1,043,223 | +0.97(+9.62%) |
May 25, 2021 | 10.27 | 10.65 | 10.05 | 10.08 | 411,198 | -0.32(-3.08%) |
May 24, 2021 | 9.870 | 10.53 | 9.658 | 10.40 | 332,220 | +0.53(+5.37%) |
May 21, 2021 | 10.27 | 10.39 | 9.600 | 9.870 | 339,865 | -0.35(-3.42%) |
May 20, 2021 | 9.810 | 10.74 | 9.800 | 10.22 | 418,727 | +0.43(+4.39%) |
May 19, 2021 | 9.530 | 9.930 | 9.123 | 9.790 | 342,361 | -0.19(-1.90%) |
May 18, 2021 | 9.410 | 10.17 | 9.180 | 9.980 | 593,111 | +0.76(+8.24%) |
May 17, 2021 | 8.250 | 9.370 | 8.080 | 9.220 | 362,484 | +0.95(+11.49%) |
May 14, 2021 | 9.100 | 9.120 | 8.180 | 8.270 | 486,393 | +0.12(+1.47%) |
May 13, 2021 | 8.100 | 8.400 | 7.460 | 8.150 | 525,935 | +0.18(+2.26%) |
May 12, 2021 | 8.150 | 8.210 | 7.850 | 7.970 | 497,320 | -0.38(-4.55%) |
May 11, 2021 | 7.870 | 8.540 | 7.430 | 8.350 | 570,171 | +0.02(+0.24%) |
May 10, 2021 | 9.840 | 10.00 | 8.280 | 8.330 | 999,787 | -1.47(-15.00%) |
May 07, 2021 | 9.940 | 10.03 | 9.280 | 9.800 | 278,885 | +0.32(+3.38%) |
May 06, 2021 | 10.99 | 11.25 | 9.090 | 9.480 | 934,863 | -1.19(-11.15%) |
May 05, 2021 | 10.54 | 10.85 | 10.21 | 10.67 | 292,622 | +0.19(+1.81%) |
May 04, 2021 | 10.50 | 10.65 | 9.650 | 10.48 | 494,171 | -0.16(-1.50%) |
May 03, 2021 | 11.12 | 11.35 | 10.54 | 10.64 | 577,001 | -0.21(-1.94%) |
Apr 30, 2021 | 10.97 | 11.16 | 10.30 | 10.85 | 695,100 | -0.50(-4.41%) |
Apr 29, 2021 | 10.53 | 11.37 | 10.19 | 11.35 | 2,479,332 | +1.31(+13.05%) |
Apr 28, 2021 | 9.290 | 10.50 | 9.120 | 10.04 | 907,516 | +0.96(+10.57%) |
Apr 27, 2021 | 9.970 | 10.09 | 8.910 | 9.080 | 691,480 | -0.70(-7.16%) |
Apr 26, 2021 | 10.08 | 10.20 | 9.540 | 9.780 | 906,607 | -0.14(-1.41%) |
Apr 23, 2021 | 9.900 | 10.25 | 9.680 | 9.920 | 1,272,600 | -0.06(-0.60%) |
Apr 22, 2021 | 9.560 | 10.25 | 9.040 | 9.980 | 2,251,675 | +0.26(+2.67%) |
Apr 21, 2021 | 7.800 | 10.09 | 7.660 | 9.720 | 5,317,420 | +2.09(+27.39%) |
Apr 20, 2021 | 8.630 | 8.860 | 6.670 | 7.630 | 2,499,292 | -0.92(-10.76%) |
Apr 19, 2021 | 9.700 | 10.47 | 8.400 | 8.550 | 1,603,157 | -1.20(-12.31%) |
Apr 16, 2021 | 9.580 | 10.89 | 9.180 | 9.750 | 2,466,100 | -0.35(-3.47%) |
Apr 15, 2021 | 13.68 | 14.71 | 8.460 | 10.10 | 8,737,020 | -3.57(-26.12%) |
Apr 14, 2021 | 15.91 | 16.12 | 13.30 | 13.67 | 2,435,367 | -2.12(-13.43%) |
Apr 13, 2021 | 18.84 | 19.16 | 15.66 | 15.79 | 2,027,047 | -3.43(-17.85%) |
Apr 12, 2021 | 16.36 | 19.36 | 16.36 | 19.22 | 2,612,463 | +2.87(+17.55%) |
Apr 09, 2021 | 17.96 | 18.23 | 15.95 | 16.35 | 1,422,500 | -1.61(-8.96%) |
Apr 08, 2021 | 19.02 | 19.36 | 17.80 | 17.96 | 1,152,070 | -1.43(-7.37%) |
Apr 07, 2021 | 19.17 | 20.78 | 17.32 | 19.39 | 2,719,514 | -0.51(-2.56%) |
Apr 06, 2021 | 16.85 | 19.90 | 16.11 | 19.90 | 4,069,348 | +4.42(+28.55%) |
Apr 05, 2021 | 14.21 | 16.12 | 14.05 | 15.48 | 1,658,467 | +1.55(+11.13%) |
Apr 01, 2021 | 14.20 | 14.20 | 13.66 | 13.93 | 215,100 | -0.07(-0.50%) |
Mar 31, 2021 | 13.39 | 14.25 | 13.10 | 14.00 | 457,845 | +1.02(+7.86%) |
Mar 30, 2021 | 12.85 | 13.50 | 12.75 | 12.98 | 257,460 | -0.04(-0.31%) |
Mar 29, 2021 | 13.50 | 14.08 | 12.62 | 13.02 | 273,996 | -0.48(-3.56%) |
Mar 26, 2021 | 13.28 | 14.05 | 12.76 | 13.50 | 328,300 | +0.15(+1.12%) |
Mar 25, 2021 | 12.53 | 13.48 | 11.60 | 13.35 | 423,463 | +0.04(+0.30%) |
Mar 24, 2021 | 13.10 | 14.74 | 12.34 | 13.31 | 908,924 | +0.47(+3.66%) |
Mar 23, 2021 | 11.82 | 12.90 | 11.28 | 12.84 | 657,403 | +1.11(+9.46%) |
Mar 22, 2021 | 12.13 | 12.13 | 11.50 | 11.73 | 245,775 | -0.08(-0.68%) |
Mar 19, 2021 | 12.21 | 12.58 | 11.56 | 11.81 | 466,300 | -0.59(-4.76%) |
Mar 18, 2021 | 12.60 | 13.25 | 12.25 | 12.40 | 425,910 | -0.40(-3.13%) |
Mar 17, 2021 | 12.60 | 13.18 | 12.50 | 12.80 | 346,904 | -0.17(-1.31%) |
Mar 16, 2021 | 13.00 | 13.30 | 12.60 | 12.97 | 282,419 | +0.13(+1.01%) |
Mar 15, 2021 | 13.30 | 13.33 | 12.25 | 12.84 | 371,334 | -0.46(-3.46%) |
Mar 12, 2021 | 12.20 | 13.77 | 12.10 | 13.30 | 667,900 | +1.02(+8.31%) |
Mar 11, 2021 | 12.32 | 12.45 | 12.03 | 12.28 | 254,161 | +0.34(+2.85%) |
Mar 10, 2021 | 12.21 | 12.49 | 11.61 | 11.94 | 328,087 | -0.11(-0.91%) |
Mar 09, 2021 | 11.56 | 12.47 | 11.05 | 12.05 | 415,783 | +1.04(+9.45%) |
Mar 08, 2021 | 11.75 | 11.98 | 10.70 | 11.01 | 300,004 | -0.34(-3.00%) |
Mar 05, 2021 | 11.36 | 11.61 | 9.600 | 11.35 | 421,300 | +0.10(+0.89%) |
Mar 04, 2021 | 11.65 | 12.07 | 10.00 | 11.25 | 630,756 | -0.25(-2.17%) |
Mar 03, 2021 | 12.10 | 12.52 | 11.31 | 11.50 | 424,663 | -0.58(-4.80%) |
Mar 02, 2021 | 12.90 | 12.97 | 12.00 | 12.08 | 287,754 | -0.51(-4.05%) |