Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.07 | 10.10 | 9.810 | 9.940 | 364,156 | -0.04(-0.40%) |
May 27, 2021 | 9.850 | 10.09 | 9.795 | 9.980 | 588,413 | +0.28(+2.89%) |
May 26, 2021 | 9.400 | 9.745 | 9.360 | 9.700 | 481,052 | +0.26(+2.75%) |
May 25, 2021 | 9.780 | 9.980 | 9.410 | 9.440 | 487,492 | -0.41(-4.16%) |
May 24, 2021 | 10.19 | 10.19 | 9.830 | 9.850 | 770,641 | -0.19(-1.89%) |
May 21, 2021 | 10.17 | 10.19 | 9.970 | 10.04 | 458,882 | +0.16(+1.62%) |
May 20, 2021 | 9.940 | 9.960 | 9.530 | 9.880 | 542,516 | -0.14(-1.40%) |
May 19, 2021 | 10.10 | 10.18 | 9.810 | 10.02 | 813,233 | -0.44(-4.21%) |
May 18, 2021 | 11.00 | 11.02 | 10.45 | 10.46 | 734,413 | -0.53(-4.82%) |
May 17, 2021 | 10.44 | 10.99 | 10.24 | 10.99 | 971,264 | +0.42(+3.97%) |
May 14, 2021 | 10.48 | 10.87 | 10.48 | 10.57 | 759,051 | +0.33(+3.22%) |
May 13, 2021 | 10.48 | 10.78 | 9.890 | 10.24 | 603,221 | -0.39(-3.67%) |
May 12, 2021 | 10.78 | 11.30 | 10.58 | 10.63 | 680,501 | -0.15(-1.39%) |
May 11, 2021 | 10.28 | 10.83 | 10.14 | 10.78 | 1,585,894 | +0.07(+0.65%) |
May 10, 2021 | 11.14 | 11.53 | 10.70 | 10.71 | 1,219,664 | -0.27(-2.46%) |
May 07, 2021 | 10.29 | 10.99 | 10.10 | 10.98 | 1,051,699 | +0.52(+4.97%) |
May 06, 2021 | 10.03 | 10.47 | 9.820 | 10.46 | 933,060 | +0.29(+2.85%) |
May 05, 2021 | 10.03 | 10.46 | 9.690 | 10.17 | 1,329,149 | -0.19(-1.83%) |
May 04, 2021 | 10.67 | 10.78 | 10.21 | 10.36 | 745,993 | -0.36(-3.36%) |
May 03, 2021 | 9.860 | 10.75 | 9.860 | 10.72 | 1,645,385 | +1.09(+11.32%) |
Apr 30, 2021 | 9.930 | 10.22 | 9.590 | 9.630 | 909,200 | -0.55(-5.40%) |
Apr 29, 2021 | 10.42 | 10.52 | 10.07 | 10.18 | 908,211 | -0.02(-0.20%) |
Apr 28, 2021 | 9.490 | 10.25 | 9.445 | 10.20 | 852,088 | +0.81(+8.63%) |
Apr 27, 2021 | 9.480 | 9.570 | 9.040 | 9.390 | 1,348,509 | -0.07(-0.74%) |
Apr 26, 2021 | 9.290 | 9.610 | 9.280 | 9.460 | 803,524 | +0.18(+1.94%) |
Apr 23, 2021 | 9.040 | 9.420 | 8.880 | 9.280 | 798,200 | +0.26(+2.88%) |
Apr 22, 2021 | 9.220 | 9.300 | 8.930 | 9.020 | 619,926 | -0.13(-1.42%) |
Apr 21, 2021 | 8.980 | 9.210 | 8.780 | 9.150 | 1,877,439 | +0.04(+0.44%) |
Apr 20, 2021 | 9.940 | 9.940 | 8.970 | 9.110 | 2,042,768 | -0.96(-9.53%) |
Apr 19, 2021 | 10.03 | 10.13 | 9.790 | 10.07 | 668,643 | +0.00(+0.00%) |
Apr 16, 2021 | 10.70 | 10.75 | 10.06 | 10.07 | 981,500 | -0.57(-5.36%) |
Apr 15, 2021 | 10.98 | 10.99 | 10.46 | 10.64 | 501,851 | -0.24(-2.21%) |
Apr 14, 2021 | 10.31 | 11.00 | 10.26 | 10.88 | 908,195 | +0.71(+6.98%) |
Apr 13, 2021 | 10.15 | 10.29 | 9.970 | 10.17 | 669,701 | -0.03(-0.29%) |
Apr 12, 2021 | 10.23 | 10.33 | 10.09 | 10.20 | 461,862 | +0.08(+0.79%) |
Apr 09, 2021 | 10.45 | 10.53 | 10.07 | 10.12 | 538,400 | -0.33(-3.16%) |
Apr 08, 2021 | 10.46 | 10.61 | 10.19 | 10.45 | 568,324 | -0.16(-1.51%) |
Apr 07, 2021 | 10.62 | 10.92 | 10.56 | 10.61 | 720,445 | +0.04(+0.38%) |
Apr 06, 2021 | 10.91 | 11.25 | 10.45 | 10.57 | 1,358,408 | -0.33(-3.03%) |
Apr 05, 2021 | 11.18 | 11.18 | 10.33 | 10.90 | 1,302,223 | -0.23(-2.07%) |
Apr 01, 2021 | 10.75 | 11.21 | 10.66 | 11.13 | 745,800 | +0.47(+4.41%) |
Mar 31, 2021 | 10.67 | 10.94 | 10.57 | 10.66 | 862,195 | -0.02(-0.19%) |
Mar 30, 2021 | 10.24 | 10.81 | 10.24 | 10.68 | 1,118,854 | +0.21(+2.01%) |
Mar 29, 2021 | 10.94 | 10.94 | 10.28 | 10.47 | 1,001,348 | -0.52(-4.73%) |
Mar 26, 2021 | 11.26 | 11.33 | 10.72 | 10.99 | 923,400 | +0.09(+0.83%) |
Mar 25, 2021 | 10.09 | 11.00 | 9.600 | 10.90 | 1,285,334 | +0.43(+4.11%) |
Mar 24, 2021 | 10.65 | 11.07 | 10.45 | 10.47 | 1,320,228 | +0.12(+1.16%) |
Mar 23, 2021 | 10.80 | 10.98 | 10.19 | 10.35 | 1,275,251 | -0.81(-7.26%) |
Mar 22, 2021 | 11.18 | 11.24 | 10.95 | 11.16 | 866,290 | -0.10(-0.89%) |
Mar 19, 2021 | 11.01 | 11.45 | 10.79 | 11.26 | 3,033,600 | +0.21(+1.90%) |
Mar 18, 2021 | 11.67 | 11.70 | 10.94 | 11.05 | 996,163 | -0.62(-5.31%) |
Mar 17, 2021 | 11.24 | 11.77 | 11.24 | 11.67 | 736,181 | +0.27(+2.37%) |
Mar 16, 2021 | 11.94 | 12.05 | 11.39 | 11.40 | 1,049,863 | -0.79(-6.48%) |
Mar 15, 2021 | 12.57 | 12.68 | 12.01 | 12.19 | 1,104,742 | -0.50(-3.94%) |
Mar 12, 2021 | 12.82 | 13.13 | 12.50 | 12.69 | 777,100 | +0.00(+0.00%) |
Mar 11, 2021 | 12.57 | 13.00 | 12.40 | 12.69 | 751,417 | -0.05(-0.39%) |
Mar 10, 2021 | 12.41 | 12.79 | 12.12 | 12.74 | 1,397,985 | +0.33(+2.66%) |
Mar 09, 2021 | 13.67 | 13.69 | 12.35 | 12.41 | 1,141,531 | -1.35(-9.81%) |
Mar 08, 2021 | 13.13 | 13.99 | 13.08 | 13.76 | 1,725,887 | +0.62(+4.72%) |
Mar 05, 2021 | 12.51 | 13.18 | 11.89 | 13.14 | 1,661,400 | +1.21(+10.14%) |
Mar 04, 2021 | 11.65 | 11.97 | 11.21 | 11.93 | 1,133,096 | +0.37(+3.20%) |
Mar 03, 2021 | 11.49 | 12.07 | 11.44 | 11.56 | 666,264 | +0.24(+2.12%) |
Mar 02, 2021 | 12.19 | 12.22 | 11.30 | 11.32 | 650,696 | -0.72(-5.98%) |