Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.20 | 11.21 | 9.520 | 9.720 | 3,851,775 | -1.35(-12.20%) |
May 27, 2021 | 11.44 | 11.57 | 10.65 | 11.07 | 1,396,568 | -0.14(-1.25%) |
May 26, 2021 | 10.54 | 11.23 | 10.50 | 11.21 | 761,267 | +0.78(+7.48%) |
May 25, 2021 | 10.72 | 11.06 | 10.36 | 10.43 | 644,301 | -0.10(-0.95%) |
May 24, 2021 | 10.45 | 10.57 | 10.05 | 10.53 | 487,733 | +0.14(+1.35%) |
May 21, 2021 | 10.54 | 10.63 | 10.37 | 10.39 | 328,428 | -0.02(-0.19%) |
May 20, 2021 | 10.57 | 10.58 | 10.11 | 10.41 | 574,707 | -0.24(-2.25%) |
May 19, 2021 | 10.45 | 10.69 | 10.16 | 10.65 | 431,606 | -0.09(-0.84%) |
May 18, 2021 | 10.75 | 11.10 | 10.56 | 10.74 | 525,895 | +0.00(+0.00%) |
May 17, 2021 | 10.58 | 10.74 | 10.21 | 10.74 | 382,224 | +0.16(+1.51%) |
May 14, 2021 | 10.24 | 10.59 | 10.11 | 10.58 | 584,631 | +0.48(+4.75%) |
May 13, 2021 | 10.19 | 10.21 | 9.610 | 10.10 | 900,569 | +0.32(+3.27%) |
May 12, 2021 | 10.17 | 10.42 | 9.770 | 9.780 | 793,727 | -0.60(-5.78%) |
May 11, 2021 | 10.21 | 10.55 | 9.810 | 10.38 | 1,040,920 | -0.52(-4.77%) |
May 10, 2021 | 11.24 | 11.70 | 10.88 | 10.90 | 835,932 | -0.25(-2.24%) |
May 07, 2021 | 10.96 | 11.29 | 10.88 | 11.15 | 473,805 | +0.08(+0.72%) |
May 06, 2021 | 11.09 | 11.18 | 10.57 | 11.07 | 791,255 | -0.02(-0.18%) |
May 05, 2021 | 11.05 | 11.31 | 10.87 | 11.09 | 455,388 | +0.03(+0.27%) |
May 04, 2021 | 11.47 | 11.50 | 10.70 | 11.06 | 675,482 | -0.49(-4.24%) |
May 03, 2021 | 11.42 | 11.63 | 11.10 | 11.55 | 591,336 | +0.29(+2.58%) |
Apr 30, 2021 | 11.02 | 11.32 | 10.92 | 11.26 | 480,500 | +0.05(+0.45%) |
Apr 29, 2021 | 11.34 | 11.47 | 11.13 | 11.21 | 392,119 | +0.03(+0.27%) |
Apr 28, 2021 | 11.25 | 11.45 | 11.09 | 11.18 | 408,699 | -0.17(-1.50%) |
Apr 27, 2021 | 11.28 | 11.62 | 11.11 | 11.35 | 658,368 | -0.03(-0.26%) |
Apr 26, 2021 | 11.43 | 11.80 | 11.25 | 11.38 | 556,265 | +0.12(+1.07%) |
Apr 23, 2021 | 10.86 | 11.47 | 10.61 | 11.26 | 631,600 | +0.42(+3.87%) |
Apr 22, 2021 | 11.24 | 11.44 | 10.83 | 10.84 | 606,803 | -0.35(-3.13%) |
Apr 21, 2021 | 10.77 | 11.30 | 10.57 | 11.19 | 671,630 | +0.15(+1.36%) |
Apr 20, 2021 | 11.40 | 11.50 | 10.77 | 11.04 | 714,069 | -0.66(-5.64%) |
Apr 19, 2021 | 11.96 | 12.05 | 11.58 | 11.70 | 422,708 | -0.40(-3.31%) |
Apr 16, 2021 | 12.27 | 12.36 | 11.87 | 12.10 | 541,800 | -0.01(-0.08%) |
Apr 15, 2021 | 12.62 | 12.65 | 11.84 | 12.11 | 463,573 | -0.40(-3.20%) |
Apr 14, 2021 | 12.44 | 12.82 | 12.35 | 12.51 | 642,923 | +0.14(+1.13%) |
Apr 13, 2021 | 12.36 | 12.40 | 11.65 | 12.37 | 942,207 | -0.02(-0.16%) |
Apr 12, 2021 | 12.76 | 12.98 | 12.32 | 12.39 | 663,279 | -0.57(-4.40%) |
Apr 09, 2021 | 13.07 | 13.23 | 12.78 | 12.96 | 431,300 | -0.14(-1.07%) |
Apr 08, 2021 | 13.37 | 13.50 | 12.82 | 13.10 | 760,282 | -0.39(-2.89%) |
Apr 07, 2021 | 13.79 | 14.59 | 13.28 | 13.49 | 1,046,075 | -0.29(-2.10%) |
Apr 06, 2021 | 13.64 | 14.01 | 13.27 | 13.78 | 891,449 | +0.06(+0.44%) |
Apr 05, 2021 | 13.75 | 14.29 | 13.49 | 13.72 | 968,015 | +0.43(+3.24%) |
Apr 01, 2021 | 13.34 | 13.50 | 12.92 | 13.29 | 688,600 | -0.16(-1.19%) |
Mar 31, 2021 | 13.89 | 14.00 | 13.23 | 13.45 | 901,832 | -0.29(-2.11%) |
Mar 30, 2021 | 13.22 | 14.09 | 13.21 | 13.74 | 888,650 | +0.66(+5.05%) |
Mar 29, 2021 | 13.50 | 13.88 | 12.90 | 13.08 | 678,730 | -0.22(-1.65%) |
Mar 26, 2021 | 13.38 | 13.66 | 12.67 | 13.30 | 725,300 | +0.06(+0.45%) |
Mar 25, 2021 | 12.30 | 13.61 | 12.08 | 13.24 | 1,063,311 | +0.67(+5.33%) |
Mar 24, 2021 | 13.30 | 14.06 | 12.55 | 12.57 | 942,856 | -0.56(-4.27%) |
Mar 23, 2021 | 13.44 | 13.89 | 12.83 | 13.13 | 981,713 | -0.58(-4.23%) |
Mar 22, 2021 | 14.28 | 14.56 | 13.66 | 13.71 | 891,751 | -0.76(-5.25%) |
Mar 19, 2021 | 14.60 | 15.00 | 14.13 | 14.47 | 1,414,600 | -0.06(-0.41%) |
Mar 18, 2021 | 14.86 | 15.73 | 14.53 | 14.53 | 1,131,196 | -0.42(-2.81%) |
Mar 17, 2021 | 14.66 | 15.39 | 14.35 | 14.95 | 783,468 | +0.21(+1.42%) |
Mar 16, 2021 | 15.84 | 15.85 | 14.47 | 14.74 | 1,307,989 | -1.03(-6.53%) |
Mar 15, 2021 | 15.80 | 16.61 | 15.47 | 15.77 | 1,690,332 | +0.51(+3.38%) |
Mar 12, 2021 | 15.36 | 16.42 | 15.19 | 15.26 | 5,384,300 | -0.33(-2.15%) |
Mar 11, 2021 | 16.84 | 17.40 | 15.03 | 15.59 | 3,810,197 | -0.99(-5.97%) |
Mar 10, 2021 | 15.46 | 16.78 | 15.16 | 16.58 | 2,619,694 | +1.29(+8.44%) |
Mar 09, 2021 | 14.50 | 15.63 | 13.82 | 15.29 | 2,777,099 | +1.33(+9.53%) |
Mar 08, 2021 | 12.78 | 14.80 | 12.77 | 13.96 | 3,428,327 | +1.37(+10.88%) |
Mar 05, 2021 | 12.88 | 12.95 | 10.61 | 12.59 | 2,378,200 | -0.40(-3.08%) |
Mar 04, 2021 | 14.70 | 14.84 | 12.38 | 12.99 | 3,145,088 | -2.31(-15.10%) |
Mar 03, 2021 | 14.93 | 15.61 | 14.30 | 15.30 | 2,095,354 | +1.14(+8.05%) |
Mar 02, 2021 | 12.83 | 14.47 | 12.63 | 14.16 | 1,889,461 | +1.17(+9.01%) |