Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.47 | 20.24 | 18.28 | 19.15 | 218,117 | +1.15(+6.39%) |
May 27, 2021 | 17.28 | 18.78 | 17.28 | 18.00 | 129,308 | +0.72(+4.17%) |
May 26, 2021 | 15.58 | 17.28 | 15.24 | 17.28 | 116,856 | +1.32(+8.27%) |
May 25, 2021 | 16.85 | 18.10 | 14.92 | 15.96 | 346,094 | -0.54(-3.27%) |
May 24, 2021 | 15.90 | 17.44 | 15.89 | 16.50 | 209,590 | +0.75(+4.76%) |
May 21, 2021 | 14.56 | 15.90 | 14.56 | 15.75 | 200,259 | +1.22(+8.40%) |
May 20, 2021 | 13.70 | 15.20 | 13.70 | 14.53 | 252,679 | +0.83(+6.06%) |
May 19, 2021 | 12.07 | 13.98 | 11.95 | 13.70 | 203,695 | +1.50(+12.30%) |
May 18, 2021 | 11.58 | 12.47 | 11.58 | 12.20 | 86,275 | +0.57(+4.90%) |
May 17, 2021 | 12.30 | 12.30 | 10.63 | 11.63 | 163,033 | -0.67(-5.45%) |
May 14, 2021 | 10.43 | 12.45 | 10.25 | 12.30 | 234,117 | +2.16(+21.30%) |
May 13, 2021 | 9.380 | 10.39 | 9.380 | 10.14 | 143,072 | +0.83(+8.92%) |
May 12, 2021 | 9.230 | 9.450 | 9.050 | 9.310 | 40,588 | +0.16(+1.75%) |
May 11, 2021 | 9.360 | 9.650 | 8.990 | 9.150 | 77,136 | -0.35(-3.68%) |
May 10, 2021 | 9.350 | 9.500 | 8.810 | 9.500 | 53,845 | +0.17(+1.82%) |
May 07, 2021 | 9.020 | 9.710 | 9.010 | 9.330 | 38,399 | +0.18(+1.97%) |
May 06, 2021 | 9.360 | 9.490 | 8.810 | 9.150 | 63,907 | -0.19(-2.03%) |
May 05, 2021 | 9.390 | 9.430 | 9.140 | 9.340 | 63,680 | -0.04(-0.43%) |
May 04, 2021 | 9.110 | 9.380 | 8.960 | 9.380 | 61,705 | +0.25(+2.74%) |
May 03, 2021 | 8.860 | 9.355 | 8.860 | 9.130 | 53,269 | +0.23(+2.58%) |
Apr 30, 2021 | 9.150 | 9.360 | 8.810 | 8.900 | 40,000 | -0.27(-2.94%) |
Apr 29, 2021 | 9.570 | 9.740 | 8.740 | 9.170 | 144,232 | -0.36(-3.78%) |
Apr 28, 2021 | 9.380 | 9.667 | 9.161 | 9.530 | 39,176 | +0.13(+1.38%) |
Apr 27, 2021 | 9.080 | 9.720 | 9.020 | 9.400 | 85,709 | +0.32(+3.52%) |
Apr 26, 2021 | 8.170 | 9.090 | 8.170 | 9.080 | 109,319 | +0.92(+11.27%) |
Apr 23, 2021 | 7.860 | 8.160 | 7.723 | 8.160 | 46,300 | +0.16(+2.00%) |
Apr 22, 2021 | 8.220 | 8.300 | 7.790 | 8.000 | 120,238 | +0.00(+0.00%) |
Apr 21, 2021 | 7.170 | 8.000 | 7.170 | 8.000 | 62,661 | +0.85(+11.89%) |
Apr 20, 2021 | 7.570 | 7.690 | 6.880 | 7.150 | 90,956 | -0.56(-7.26%) |
Apr 19, 2021 | 7.750 | 8.060 | 7.630 | 7.710 | 119,164 | -0.09(-1.15%) |
Apr 16, 2021 | 8.220 | 8.290 | 7.700 | 7.800 | 218,700 | -0.50(-6.02%) |
Apr 15, 2021 | 8.080 | 8.350 | 7.830 | 8.300 | 157,919 | +0.34(+4.27%) |
Apr 14, 2021 | 7.630 | 8.340 | 7.510 | 7.960 | 126,112 | +0.36(+4.74%) |
Apr 13, 2021 | 7.760 | 7.990 | 7.510 | 7.600 | 248,795 | -0.42(-5.24%) |
Apr 12, 2021 | 8.060 | 8.160 | 7.740 | 8.020 | 104,268 | +0.00(+0.00%) |
Apr 09, 2021 | 8.090 | 8.340 | 7.990 | 8.020 | 103,800 | -0.04(-0.50%) |
Apr 08, 2021 | 8.090 | 8.440 | 7.800 | 8.060 | 94,445 | +0.04(+0.50%) |
Apr 07, 2021 | 8.700 | 8.960 | 8.020 | 8.020 | 380,702 | -0.74(-8.45%) |
Apr 06, 2021 | 8.910 | 9.240 | 8.480 | 8.760 | 273,000 | -0.14(-1.57%) |
Apr 05, 2021 | 10.06 | 10.11 | 8.770 | 8.900 | 270,558 | -1.05(-10.55%) |
Apr 01, 2021 | 9.550 | 10.77 | 9.414 | 9.950 | 376,800 | +0.20(+2.05%) |
Mar 31, 2021 | 9.650 | 9.750 | 9.270 | 9.750 | 291,681 | +0.07(+0.72%) |
Mar 30, 2021 | 8.630 | 9.880 | 8.330 | 9.680 | 713,171 | +1.24(+14.69%) |
Mar 29, 2021 | 8.840 | 9.300 | 8.100 | 8.440 | 322,630 | -0.37(-4.20%) |
Mar 26, 2021 | 8.380 | 8.950 | 8.300 | 8.810 | 153,200 | +0.43(+5.13%) |
Mar 25, 2021 | 7.780 | 8.430 | 7.490 | 8.380 | 636,994 | +0.34(+4.23%) |
Mar 24, 2021 | 7.730 | 8.700 | 7.730 | 8.040 | 317,286 | +0.31(+4.01%) |
Mar 23, 2021 | 8.150 | 8.190 | 7.640 | 7.730 | 371,944 | -0.47(-5.73%) |
Mar 22, 2021 | 8.650 | 8.980 | 7.920 | 8.200 | 418,523 | -0.36(-4.21%) |
Mar 19, 2021 | 8.600 | 9.690 | 8.150 | 8.560 | 1,105,200 | +0.04(+0.47%) |
Mar 18, 2021 | 7.940 | 8.790 | 7.530 | 8.520 | 1,528,615 | +0.56(+7.04%) |
Mar 17, 2021 | 7.170 | 8.290 | 7.130 | 7.960 | 963,839 | +0.14(+1.79%) |
Mar 16, 2021 | 5.730 | 9.480 | 5.490 | 7.820 | 5,050,137 | +1.38(+21.43%) |
Mar 15, 2021 | 4.900 | 7.090 | 4.800 | 6.440 | 3,605,896 | +1.37(+27.02%) |
Mar 12, 2021 | 4.120 | 5.450 | 4.120 | 5.070 | 1,147,300 | +0.83(+19.58%) |
Mar 11, 2021 | 4.090 | 4.244 | 4.060 | 4.240 | 178,314 | +0.15(+3.67%) |
Mar 10, 2021 | 4.110 | 4.430 | 3.990 | 4.090 | 978,385 | +0.12(+3.02%) |
Mar 09, 2021 | 4.210 | 4.306 | 3.950 | 3.970 | 527,004 | -0.20(-4.80%) |
Mar 08, 2021 | 4.370 | 5.220 | 4.130 | 4.170 | 1,640,896 | -0.16(-3.70%) |
Mar 05, 2021 | 4.940 | 5.090 | 4.252 | 4.330 | 625,000 | -0.61(-12.35%) |
Mar 04, 2021 | 5.460 | 5.470 | 4.820 | 4.940 | 138,628 | -0.58(-10.51%) |
Mar 03, 2021 | 5.310 | 5.890 | 5.280 | 5.520 | 296,106 | +0.08(+1.47%) |
Mar 02, 2021 | 5.130 | 5.570 | 5.050 | 5.440 | 604,691 | +0.31(+6.04%) |