Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.05 | 10.47 | 9.769 | 9.978 | 90,372 | -0.14(-1.38%) |
May 27, 2021 | 9.769 | 10.40 | 9.699 | 10.12 | 114,015 | +0.28(+2.84%) |
May 26, 2021 | 9.350 | 10.05 | 9.281 | 9.839 | 142,057 | +0.35(+3.68%) |
May 25, 2021 | 9.420 | 9.839 | 9.281 | 9.490 | 229,245 | -0.07(-0.73%) |
May 24, 2021 | 9.909 | 10.19 | 9.281 | 9.560 | 181,092 | -0.35(-3.52%) |
May 21, 2021 | 10.12 | 10.40 | 9.699 | 9.909 | 198,899 | -0.28(-2.74%) |
May 20, 2021 | 10.05 | 10.54 | 9.909 | 10.19 | 182,196 | -0.07(-0.68%) |
May 19, 2021 | 9.420 | 10.47 | 9.288 | 10.26 | 281,417 | +0.42(+4.26%) |
May 18, 2021 | 9.490 | 10.05 | 9.211 | 9.839 | 289,886 | +0.42(+4.44%) |
May 17, 2021 | 9.211 | 9.909 | 9.071 | 9.420 | 410,415 | +0.35(+3.85%) |
May 14, 2021 | 9.211 | 9.420 | 8.932 | 9.071 | 469,443 | +0.00(+0.00%) |
May 13, 2021 | 9.630 | 10.33 | 8.862 | 9.071 | 1,202,265 | -0.14(-1.52%) |
May 12, 2021 | 10.33 | 11.34 | 9.071 | 9.211 | 2,972,224 | -1.33(-12.58%) |
May 11, 2021 | 9.490 | 12.14 | 9.350 | 10.54 | 5,319,201 | -0.56(-5.03%) |
May 10, 2021 | 9.211 | 12.35 | 8.932 | 11.10 | 2,158,950 | +1.67(+17.78%) |
May 07, 2021 | 9.002 | 10.96 | 8.932 | 9.420 | 1,954,665 | +0.35(+3.85%) |
May 06, 2021 | 9.560 | 9.978 | 8.862 | 9.071 | 218,601 | -0.70(-7.14%) |
May 05, 2021 | 9.560 | 10.68 | 9.281 | 9.769 | 692,053 | +0.49(+5.26%) |
May 04, 2021 | 9.490 | 9.490 | 8.653 | 9.281 | 147,980 | -0.21(-2.21%) |
May 03, 2021 | 9.769 | 10.05 | 9.281 | 9.490 | 231,368 | -0.07(-0.73%) |
Apr 30, 2021 | 9.699 | 10.12 | 9.141 | 9.560 | 234,223 | -0.21(-2.14%) |
Apr 29, 2021 | 9.839 | 9.978 | 9.490 | 9.769 | 98,810 | -0.21(-2.10%) |
Apr 28, 2021 | 9.630 | 10.05 | 9.490 | 9.978 | 287,138 | +0.42(+4.38%) |
Apr 27, 2021 | 9.769 | 9.769 | 9.490 | 9.560 | 84,495 | -0.07(-0.72%) |
Apr 26, 2021 | 9.630 | 9.769 | 9.350 | 9.630 | 108,324 | +0.00(+0.00%) |
Apr 23, 2021 | 9.630 | 9.699 | 9.281 | 9.630 | 65,706 | +0.00(+0.00%) |
Apr 22, 2021 | 9.630 | 9.978 | 9.071 | 9.630 | 133,816 | +0.21(+2.22%) |
Apr 21, 2021 | 8.722 | 9.630 | 8.583 | 9.420 | 79,247 | +0.84(+9.76%) |
Apr 20, 2021 | 8.932 | 9.071 | 8.583 | 8.583 | 67,232 | -0.63(-6.82%) |
Apr 19, 2021 | 9.281 | 9.350 | 8.932 | 9.211 | 57,932 | +0.00(+0.00%) |
Apr 16, 2021 | 9.350 | 9.490 | 8.792 | 9.211 | 277,917 | +0.28(+3.13%) |
Apr 15, 2021 | 9.211 | 9.420 | 8.932 | 8.932 | 302,397 | -0.21(-2.29%) |
Apr 14, 2021 | 9.420 | 9.630 | 9.071 | 9.141 | 122,600 | -0.49(-5.07%) |
Apr 13, 2021 | 9.560 | 10.05 | 9.350 | 9.630 | 125,102 | -0.21(-2.13%) |
Apr 12, 2021 | 9.978 | 10.12 | 9.281 | 9.839 | 130,779 | -0.10(-1.05%) |
Apr 09, 2021 | 10.12 | 10.61 | 9.909 | 9.944 | 804,131 | -2.27(-18.57%) |
Apr 08, 2021 | 13.26 | 13.68 | 11.72 | 12.21 | 96,513 | -0.91(-6.92%) |
Apr 07, 2021 | 13.61 | 13.68 | 13.12 | 13.12 | 48,195 | -0.84(-6.00%) |
Apr 06, 2021 | 14.30 | 14.65 | 13.68 | 13.96 | 24,354 | -0.42(-2.91%) |
Apr 05, 2021 | 14.51 | 15.00 | 14.17 | 14.37 | 65,757 | -0.35(-2.37%) |
Apr 01, 2021 | 14.17 | 15.35 | 14.17 | 14.72 | 33,448 | +0.56(+3.94%) |
Mar 31, 2021 | 14.03 | 14.65 | 14.03 | 14.17 | 12,664 | -0.14(-0.98%) |
Mar 30, 2021 | 14.65 | 14.65 | 13.82 | 14.30 | 16,133 | -0.35(-2.38%) |
Mar 29, 2021 | 14.03 | 15.28 | 14.03 | 14.65 | 40,780 | +0.07(+0.48%) |
Mar 26, 2021 | 13.68 | 15.14 | 13.68 | 14.58 | 101,892 | +0.91(+6.63%) |
Mar 25, 2021 | 13.40 | 13.96 | 12.84 | 13.68 | 27,846 | -0.07(-0.51%) |
Mar 24, 2021 | 14.72 | 15.14 | 13.61 | 13.75 | 50,201 | -1.12(-7.51%) |
Mar 23, 2021 | 14.65 | 15.77 | 14.51 | 14.86 | 104,588 | -0.07(-0.47%) |
Mar 22, 2021 | 15.21 | 15.28 | 14.30 | 14.93 | 48,207 | -0.98(-6.14%) |
Mar 19, 2021 | 15.21 | 15.91 | 15.07 | 15.91 | 66,710 | +0.56(+3.64%) |
Mar 18, 2021 | 16.05 | 17.17 | 15.28 | 15.35 | 150,743 | -0.91(-5.58%) |
Mar 17, 2021 | 15.14 | 16.61 | 14.79 | 16.26 | 258,895 | +0.70(+4.48%) |
Mar 16, 2021 | 15.84 | 16.40 | 15.07 | 15.56 | 230,113 | -0.42(-2.62%) |
Mar 15, 2021 | 16.05 | 16.68 | 15.49 | 15.98 | 296,090 | -0.35(-2.14%) |
Mar 12, 2021 | 17.58 | 17.79 | 15.56 | 16.33 | 635,271 | -3.00(-15.52%) |
Mar 11, 2021 | 14.44 | 19.54 | 13.96 | 19.33 | 1,554,322 | +5.37(+38.50%) |
Mar 10, 2021 | 14.44 | 15.14 | 13.05 | 13.96 | 44,389 | -0.35(-2.44%) |
Mar 09, 2021 | 13.26 | 14.30 | 13.12 | 14.30 | 11,831 | +1.33(+10.21%) |
Mar 08, 2021 | 13.12 | 13.61 | 12.49 | 12.98 | 8,797 | +0.28(+2.20%) |
Mar 05, 2021 | 12.56 | 13.18 | 11.65 | 12.70 | 14,574 | +0.00(+0.00%) |
Mar 04, 2021 | 14.37 | 14.72 | 11.44 | 12.70 | 23,399 | -1.67(-11.65%) |
Mar 03, 2021 | 15.28 | 15.35 | 14.37 | 14.37 | 11,232 | -0.77(-5.07%) |
Mar 02, 2021 | 14.72 | 15.63 | 14.37 | 15.14 | 45,268 | +0.70(+4.83%) |