Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.73 | 12.21 | 11.40 | 11.87 | 97,397 | +0.01(+0.08%) |
May 27, 2021 | 11.85 | 12.55 | 11.50 | 11.86 | 98,558 | +0.26(+2.24%) |
May 26, 2021 | 11.39 | 12.08 | 11.05 | 11.60 | 69,027 | +0.10(+0.87%) |
May 25, 2021 | 11.89 | 11.97 | 11.20 | 11.50 | 53,414 | -0.39(-3.28%) |
May 24, 2021 | 11.72 | 11.98 | 11.26 | 11.89 | 47,656 | +0.25(+2.15%) |
May 21, 2021 | 11.29 | 11.80 | 11.01 | 11.64 | 74,937 | +0.61(+5.53%) |
May 20, 2021 | 11.01 | 11.48 | 10.77 | 11.03 | 32,471 | +0.03(+0.27%) |
May 19, 2021 | 11.78 | 11.98 | 10.72 | 11.00 | 99,006 | -0.92(-7.72%) |
May 18, 2021 | 12.32 | 12.32 | 11.50 | 11.92 | 131,999 | -0.14(-1.16%) |
May 17, 2021 | 11.10 | 12.33 | 10.82 | 12.06 | 149,338 | -0.08(-0.66%) |
May 14, 2021 | 12.25 | 12.85 | 11.99 | 12.14 | 136,982 | +0.19(+1.59%) |
May 13, 2021 | 12.24 | 12.51 | 10.62 | 11.95 | 243,011 | -0.23(-1.89%) |
May 12, 2021 | 12.87 | 13.47 | 12.00 | 12.18 | 233,236 | -0.53(-4.17%) |
May 11, 2021 | 10.36 | 13.20 | 10.35 | 12.71 | 237,052 | +0.53(+4.35%) |
May 10, 2021 | 12.54 | 13.43 | 11.58 | 12.18 | 346,486 | +0.18(+1.50%) |
May 07, 2021 | 11.05 | 12.23 | 10.59 | 12.00 | 217,366 | +0.68(+6.01%) |
May 06, 2021 | 10.60 | 11.52 | 9.550 | 11.32 | 322,135 | +0.76(+7.20%) |
May 05, 2021 | 9.220 | 10.75 | 9.020 | 10.56 | 458,354 | +1.64(+18.39%) |
May 04, 2021 | 8.720 | 9.060 | 8.200 | 8.920 | 108,276 | +0.17(+1.94%) |
May 03, 2021 | 7.740 | 8.840 | 7.570 | 8.750 | 238,183 | +1.04(+13.49%) |
Apr 30, 2021 | 8.210 | 8.498 | 7.670 | 7.710 | 129,000 | -0.64(-7.66%) |
Apr 29, 2021 | 8.720 | 8.810 | 8.200 | 8.350 | 82,949 | -0.17(-2.00%) |
Apr 28, 2021 | 8.470 | 8.790 | 8.070 | 8.520 | 212,454 | +0.07(+0.83%) |
Apr 27, 2021 | 9.170 | 9.290 | 8.320 | 8.450 | 206,429 | -0.56(-6.22%) |
Apr 26, 2021 | 9.070 | 9.350 | 8.890 | 9.010 | 144,166 | -0.05(-0.55%) |
Apr 23, 2021 | 8.600 | 9.270 | 8.299 | 9.060 | 198,300 | +0.31(+3.54%) |
Apr 22, 2021 | 7.630 | 8.920 | 7.400 | 8.750 | 341,411 | +1.30(+17.45%) |
Apr 21, 2021 | 7.320 | 7.960 | 7.320 | 7.450 | 299,716 | -0.11(-1.46%) |
Apr 20, 2021 | 8.030 | 8.170 | 7.110 | 7.560 | 384,774 | -0.47(-5.85%) |
Apr 19, 2021 | 8.900 | 9.110 | 7.900 | 8.030 | 477,552 | -0.67(-7.70%) |
Apr 16, 2021 | 10.30 | 10.47 | 7.580 | 8.700 | 1,132,400 | -1.70(-16.35%) |
Apr 15, 2021 | 13.98 | 13.98 | 9.250 | 10.40 | 1,249,122 | -4.06(-28.08%) |
Apr 14, 2021 | 14.04 | 15.36 | 14.04 | 14.46 | 136,309 | +0.36(+2.55%) |
Apr 13, 2021 | 13.93 | 14.28 | 13.32 | 14.10 | 88,010 | -0.17(-1.19%) |
Apr 12, 2021 | 14.66 | 14.66 | 13.71 | 14.27 | 48,443 | -0.24(-1.65%) |
Apr 09, 2021 | 14.70 | 14.89 | 14.31 | 14.51 | 26,800 | -0.26(-1.76%) |
Apr 08, 2021 | 15.12 | 15.92 | 14.11 | 14.77 | 50,336 | -0.45(-2.96%) |
Apr 07, 2021 | 15.71 | 15.75 | 14.99 | 15.22 | 53,598 | -0.52(-3.30%) |
Apr 06, 2021 | 16.66 | 17.37 | 15.61 | 15.74 | 70,090 | -0.91(-5.47%) |
Apr 05, 2021 | 17.12 | 17.54 | 16.00 | 16.65 | 82,751 | -0.62(-3.59%) |
Apr 01, 2021 | 16.27 | 17.52 | 16.21 | 17.27 | 49,200 | +1.24(+7.74%) |
Mar 31, 2021 | 15.58 | 16.46 | 15.26 | 16.03 | 35,002 | +0.33(+2.10%) |
Mar 30, 2021 | 15.21 | 16.15 | 14.76 | 15.70 | 38,350 | +0.29(+1.88%) |
Mar 29, 2021 | 16.56 | 16.56 | 15.00 | 15.41 | 51,720 | -1.22(-7.34%) |
Mar 26, 2021 | 16.90 | 17.42 | 16.37 | 16.63 | 44,100 | -0.16(-0.95%) |
Mar 25, 2021 | 15.47 | 16.90 | 14.70 | 16.79 | 80,304 | +0.56(+3.45%) |
Mar 24, 2021 | 16.63 | 17.27 | 16.11 | 16.23 | 79,564 | +0.15(+0.93%) |
Mar 23, 2021 | 17.63 | 17.64 | 14.67 | 16.08 | 153,034 | -2.09(-11.50%) |
Mar 22, 2021 | 17.74 | 18.37 | 16.61 | 18.17 | 68,196 | +0.21(+1.17%) |
Mar 19, 2021 | 17.44 | 18.97 | 17.04 | 17.96 | 96,600 | +0.61(+3.52%) |
Mar 18, 2021 | 18.06 | 18.07 | 16.86 | 17.35 | 126,161 | -0.77(-4.25%) |
Mar 17, 2021 | 17.06 | 18.87 | 16.70 | 18.12 | 86,936 | +1.01(+5.90%) |
Mar 16, 2021 | 16.58 | 17.87 | 15.95 | 17.11 | 92,293 | +0.38(+2.27%) |
Mar 15, 2021 | 17.00 | 17.84 | 16.00 | 16.73 | 254,229 | -0.05(-0.30%) |
Mar 12, 2021 | 14.98 | 16.79 | 14.50 | 16.78 | 125,100 | +2.03(+13.76%) |
Mar 11, 2021 | 14.24 | 15.08 | 14.11 | 14.75 | 55,168 | +0.54(+3.80%) |
Mar 10, 2021 | 13.16 | 14.45 | 13.16 | 14.21 | 47,965 | +1.15(+8.81%) |
Mar 09, 2021 | 13.79 | 13.79 | 12.76 | 13.06 | 93,364 | -0.44(-3.26%) |
Mar 08, 2021 | 13.80 | 15.18 | 12.50 | 13.50 | 196,674 | +0.21(+1.58%) |
Mar 05, 2021 | 13.86 | 15.45 | 12.50 | 13.29 | 289,300 | +0.17(+1.30%) |
Mar 04, 2021 | 14.18 | 14.50 | 12.59 | 13.12 | 178,297 | -0.87(-6.22%) |
Mar 03, 2021 | 14.29 | 14.58 | 13.77 | 13.99 | 161,340 | +0.06(+0.43%) |
Mar 02, 2021 | 14.39 | 15.00 | 13.70 | 13.93 | 187,922 | -0.74(-5.04%) |