Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.721 | 9.939 | 9.700 | 9.700 | 9,554 | -0.25(-2.51%) |
May 27, 2021 | 9.610 | 10.00 | 9.560 | 9.950 | 22,721 | +0.42(+4.41%) |
May 26, 2021 | 9.750 | 9.750 | 9.530 | 9.530 | 2,841 | -0.22(-2.26%) |
May 25, 2021 | 9.870 | 9.870 | 9.650 | 9.750 | 28,837 | -0.05(-0.51%) |
May 24, 2021 | 9.850 | 9.930 | 9.665 | 9.800 | 11,126 | +0.14(+1.45%) |
May 21, 2021 | 9.520 | 9.660 | 9.500 | 9.660 | 11,536 | +0.18(+1.90%) |
May 20, 2021 | 9.960 | 9.960 | 9.460 | 9.480 | 19,803 | -0.20(-2.07%) |
May 19, 2021 | 9.780 | 9.820 | 9.580 | 9.680 | 17,927 | -0.29(-2.91%) |
May 18, 2021 | 9.320 | 10.14 | 9.320 | 9.970 | 83,319 | +0.76(+8.25%) |
May 17, 2021 | 9.280 | 9.310 | 9.060 | 9.210 | 4,513 | -0.22(-2.33%) |
May 14, 2021 | 8.980 | 9.430 | 8.920 | 9.430 | 36,306 | +0.63(+7.16%) |
May 13, 2021 | 8.760 | 9.260 | 8.510 | 8.800 | 61,727 | +0.15(+1.73%) |
May 12, 2021 | 8.650 | 9.650 | 8.480 | 8.650 | 84,836 | +0.04(+0.46%) |
May 11, 2021 | 8.920 | 9.470 | 8.500 | 8.610 | 255,395 | -0.43(-4.76%) |
May 10, 2021 | 9.720 | 9.920 | 8.900 | 9.040 | 103,617 | -0.47(-4.94%) |
May 07, 2021 | 9.180 | 9.590 | 9.000 | 9.510 | 142,375 | +0.39(+4.28%) |
May 06, 2021 | 9.150 | 9.200 | 8.955 | 9.120 | 4,676 | +0.01(+0.11%) |
May 05, 2021 | 9.255 | 9.305 | 9.000 | 9.110 | 70,200 | -0.01(-0.11%) |
May 04, 2021 | 9.180 | 9.380 | 8.860 | 9.120 | 82,345 | -0.29(-3.08%) |
May 03, 2021 | 9.170 | 9.665 | 9.140 | 9.410 | 81,267 | +0.22(+2.39%) |
Apr 30, 2021 | 9.750 | 9.800 | 9.100 | 9.190 | 83,800 | -0.64(-6.51%) |
Apr 29, 2021 | 9.860 | 9.950 | 9.650 | 9.830 | 77,598 | -0.17(-1.70%) |
Apr 28, 2021 | 9.980 | 10.08 | 9.820 | 10.00 | 46,577 | -0.06(-0.60%) |
Apr 27, 2021 | 10.37 | 10.48 | 9.960 | 10.06 | 70,115 | -0.30(-2.90%) |
Apr 26, 2021 | 10.10 | 10.37 | 10.00 | 10.36 | 55,814 | +0.24(+2.37%) |
Apr 23, 2021 | 9.650 | 10.30 | 9.650 | 10.12 | 299,000 | +0.45(+4.65%) |
Apr 22, 2021 | 9.330 | 10.000 | 9.124 | 9.670 | 310,898 | +0.23(+2.44%) |
Apr 21, 2021 | 8.890 | 9.500 | 8.575 | 9.440 | 128,910 | +0.44(+4.89%) |
Apr 20, 2021 | 9.790 | 9.790 | 8.870 | 9.000 | 79,067 | -0.85(-8.63%) |
Apr 19, 2021 | 10.00 | 10.04 | 9.260 | 9.850 | 144,355 | -0.46(-4.46%) |
Apr 16, 2021 | 10.36 | 10.45 | 9.850 | 10.31 | 41,000 | -0.09(-0.87%) |
Apr 15, 2021 | 10.14 | 10.49 | 10.06 | 10.40 | 56,774 | +0.25(+2.46%) |
Apr 14, 2021 | 10.25 | 10.60 | 9.880 | 10.15 | 83,642 | +0.01(+0.10%) |
Apr 13, 2021 | 10.42 | 10.42 | 10.02 | 10.14 | 50,190 | -0.17(-1.65%) |
Apr 12, 2021 | 10.57 | 10.57 | 10.06 | 10.31 | 81,126 | -0.15(-1.43%) |
Apr 09, 2021 | 10.58 | 11.10 | 10.46 | 10.46 | 59,900 | -0.24(-2.24%) |
Apr 08, 2021 | 11.06 | 11.23 | 10.57 | 10.70 | 27,165 | -0.24(-2.19%) |
Apr 07, 2021 | 11.39 | 11.58 | 10.77 | 10.94 | 37,327 | -0.41(-3.61%) |
Apr 06, 2021 | 11.52 | 11.85 | 11.18 | 11.35 | 70,283 | -0.17(-1.48%) |
Apr 05, 2021 | 11.61 | 12.03 | 11.46 | 11.52 | 56,380 | -0.60(-4.95%) |
Apr 01, 2021 | 12.32 | 12.32 | 11.58 | 12.12 | 195,600 | +0.04(+0.33%) |
Mar 31, 2021 | 11.68 | 12.59 | 11.20 | 12.08 | 639,069 | +0.64(+5.59%) |
Mar 30, 2021 | 11.33 | 12.03 | 11.25 | 11.44 | 402,826 | -0.07(-0.61%) |
Mar 29, 2021 | 12.05 | 12.14 | 11.28 | 11.51 | 40,321 | -0.32(-2.70%) |
Mar 26, 2021 | 11.98 | 12.37 | 11.37 | 11.83 | 111,100 | +0.37(+3.23%) |
Mar 25, 2021 | 12.18 | 12.54 | 11.35 | 11.46 | 164,281 | -0.74(-6.07%) |
Mar 24, 2021 | 12.78 | 13.00 | 12.20 | 12.20 | 59,731 | -0.80(-6.15%) |
Mar 23, 2021 | 12.53 | 13.55 | 12.50 | 13.00 | 634,254 | +0.50(+4.00%) |
Mar 22, 2021 | 11.56 | 12.50 | 11.42 | 12.50 | 91,022 | +1.18(+10.42%) |
Mar 19, 2021 | 11.32 | 12.03 | 11.27 | 11.32 | 213,700 | +0.07(+0.62%) |
Mar 18, 2021 | 12.02 | 12.24 | 11.25 | 11.25 | 53,261 | +0.00(+0.00%) |
Mar 17, 2021 | 11.94 | 12.12 | 11.25 | 11.25 | 200,953 | -0.95(-7.79%) |
Mar 16, 2021 | 12.23 | 12.44 | 11.51 | 12.20 | 29,226 | -0.07(-0.57%) |
Mar 15, 2021 | 11.81 | 12.45 | 11.71 | 12.27 | 28,817 | +0.52(+4.43%) |
Mar 12, 2021 | 11.91 | 11.98 | 11.66 | 11.75 | 7,800 | -0.55(-4.47%) |
Mar 11, 2021 | 11.59 | 12.30 | 11.51 | 12.30 | 34,223 | +0.70(+6.03%) |
Mar 10, 2021 | 11.70 | 12.12 | 11.06 | 11.60 | 13,714 | -0.32(-2.68%) |
Mar 09, 2021 | 11.50 | 12.36 | 11.45 | 11.92 | 136,531 | +1.40(+13.31%) |
Mar 08, 2021 | 10.86 | 11.45 | 9.900 | 10.52 | 107,193 | -0.19(-1.77%) |
Mar 05, 2021 | 10.00 | 11.40 | 10.00 | 10.71 | 97,700 | +0.83(+8.40%) |
Mar 04, 2021 | 11.73 | 12.36 | 9.800 | 9.880 | 82,834 | -1.89(-16.06%) |
Mar 03, 2021 | 12.12 | 12.35 | 11.68 | 11.77 | 42,034 | -0.43(-3.52%) |
Mar 02, 2021 | 13.68 | 13.68 | 11.94 | 12.20 | 77,785 | -1.41(-10.36%) |
Mar 01, 2021 | 13.33 | 13.79 | 12.70 | 13.61 | 19,002 | +0.81(+6.33%) |
Feb 26, 2021 | 13.49 | 13.49 | 12.24 | 12.80 | 70,800 | -0.07(-0.54%) |
Feb 25, 2021 | 13.17 | 13.49 | 12.33 | 12.87 | 104,546 | -0.19(-1.45%) |
Feb 24, 2021 | 12.79 | 13.45 | 12.25 | 13.06 | 211,068 | +0.60(+4.82%) |
Feb 23, 2021 | 12.81 | 13.02 | 11.96 | 12.46 | 373,469 | -0.80(-6.03%) |
Feb 22, 2021 | 13.10 | 13.70 | 13.10 | 13.26 | 221,780 | -0.39(-2.86%) |
Feb 19, 2021 | 14.14 | 14.29 | 13.01 | 13.65 | 188,300 | -0.13(-0.94%) |
Feb 18, 2021 | 13.93 | 14.34 | 13.48 | 13.78 | 121,846 | -0.17(-1.22%) |
Feb 17, 2021 | 13.67 | 14.79 | 12.96 | 13.95 | 371,298 | +0.24(+1.75%) |
Feb 16, 2021 | 13.25 | 13.81 | 13.00 | 13.71 | 196,705 | +0.75(+5.79%) |
Feb 12, 2021 | 12.88 | 13.25 | 12.67 | 12.96 | 50,400 | -0.04(-0.31%) |
Feb 11, 2021 | 13.00 | 13.48 | 12.67 | 13.00 | 132,738 | +0.00(+0.00%) |
Feb 10, 2021 | 13.25 | 13.57 | 12.90 | 13.00 | 288,451 | -0.38(-2.84%) |
Feb 09, 2021 | 12.50 | 13.43 | 12.21 | 13.38 | 254,591 | +0.72(+5.69%) |
Feb 08, 2021 | 11.34 | 13.08 | 11.24 | 12.66 | 325,577 | +1.49(+13.34%) |