Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.730 | 9.365 | 8.730 | 9.020 | 183,046 | +0.29(+3.32%) |
May 27, 2021 | 8.510 | 8.850 | 8.440 | 8.730 | 480,297 | +0.35(+4.18%) |
May 26, 2021 | 8.440 | 8.580 | 8.330 | 8.380 | 348,129 | +0.07(+0.84%) |
May 25, 2021 | 8.880 | 8.970 | 8.250 | 8.310 | 425,022 | -0.44(-5.03%) |
May 24, 2021 | 9.170 | 9.380 | 8.680 | 8.750 | 200,827 | -0.37(-4.06%) |
May 21, 2021 | 9.090 | 9.280 | 8.990 | 9.120 | 291,904 | +0.22(+2.47%) |
May 20, 2021 | 9.020 | 9.115 | 8.760 | 8.900 | 264,336 | -0.04(-0.45%) |
May 19, 2021 | 9.410 | 9.490 | 8.900 | 8.940 | 188,103 | -0.64(-6.68%) |
May 18, 2021 | 9.570 | 10.01 | 9.455 | 9.580 | 160,062 | +0.08(+0.84%) |
May 17, 2021 | 9.580 | 9.910 | 9.300 | 9.500 | 195,173 | -0.08(-0.84%) |
May 14, 2021 | 9.050 | 9.700 | 9.050 | 9.580 | 308,024 | +0.67(+7.52%) |
May 13, 2021 | 9.700 | 10.26 | 8.870 | 8.910 | 308,768 | -0.91(-9.27%) |
May 12, 2021 | 10.00 | 10.25 | 9.250 | 9.820 | 227,629 | -0.28(-2.77%) |
May 11, 2021 | 9.250 | 10.20 | 9.190 | 10.10 | 217,805 | +0.39(+4.02%) |
May 10, 2021 | 10.41 | 10.41 | 9.650 | 9.710 | 179,063 | -0.07(-0.72%) |
May 07, 2021 | 9.890 | 10.10 | 9.600 | 9.780 | 219,919 | +0.00(+0.00%) |
May 06, 2021 | 10.52 | 10.71 | 9.700 | 9.780 | 207,146 | -0.63(-6.05%) |
May 05, 2021 | 10.88 | 11.03 | 10.35 | 10.41 | 210,128 | -0.39(-3.61%) |
May 04, 2021 | 11.34 | 11.40 | 10.61 | 10.80 | 218,957 | -0.60(-5.26%) |
May 03, 2021 | 12.03 | 12.03 | 11.38 | 11.40 | 138,674 | -0.54(-4.52%) |
Apr 30, 2021 | 11.81 | 12.09 | 11.81 | 11.94 | 130,100 | -0.09(-0.75%) |
Apr 29, 2021 | 12.23 | 12.26 | 11.85 | 12.03 | 140,457 | -0.18(-1.47%) |
Apr 28, 2021 | 12.31 | 12.62 | 12.00 | 12.21 | 135,287 | -0.26(-2.09%) |
Apr 27, 2021 | 12.65 | 12.73 | 12.21 | 12.47 | 92,044 | -0.03(-0.24%) |
Apr 26, 2021 | 12.06 | 12.58 | 11.97 | 12.50 | 146,286 | +0.54(+4.52%) |
Apr 23, 2021 | 12.10 | 12.28 | 11.81 | 11.96 | 152,400 | -0.02(-0.17%) |
Apr 22, 2021 | 11.92 | 12.19 | 11.50 | 11.98 | 120,577 | +0.02(+0.17%) |
Apr 21, 2021 | 11.45 | 11.97 | 11.12 | 11.96 | 141,597 | +0.55(+4.82%) |
Apr 20, 2021 | 11.38 | 11.57 | 11.17 | 11.41 | 83,641 | -0.04(-0.35%) |
Apr 19, 2021 | 11.71 | 11.93 | 11.16 | 11.45 | 307,752 | -0.36(-3.05%) |
Apr 16, 2021 | 12.21 | 12.64 | 11.45 | 11.81 | 168,900 | -0.43(-3.51%) |
Apr 15, 2021 | 12.52 | 12.53 | 11.86 | 12.24 | 114,967 | -0.18(-1.45%) |
Apr 14, 2021 | 11.67 | 12.72 | 11.67 | 12.42 | 156,966 | +0.79(+6.79%) |
Apr 13, 2021 | 11.48 | 11.77 | 11.01 | 11.63 | 482,968 | +0.15(+1.31%) |
Apr 12, 2021 | 12.62 | 12.62 | 11.38 | 11.48 | 355,513 | -0.81(-6.59%) |
Apr 09, 2021 | 12.57 | 12.73 | 12.20 | 12.29 | 404,900 | -0.42(-3.30%) |
Apr 08, 2021 | 12.80 | 13.06 | 12.51 | 12.71 | 320,456 | +0.02(+0.16%) |
Apr 07, 2021 | 13.34 | 13.83 | 12.63 | 12.69 | 230,979 | -0.71(-5.30%) |
Apr 06, 2021 | 13.73 | 14.23 | 13.34 | 13.40 | 233,025 | -0.40(-2.90%) |
Apr 05, 2021 | 14.00 | 14.53 | 13.64 | 13.80 | 314,753 | +0.11(+0.80%) |
Apr 01, 2021 | 15.19 | 15.32 | 13.55 | 13.69 | 521,700 | -1.64(-10.70%) |
Mar 31, 2021 | 14.30 | 15.55 | 14.30 | 15.33 | 158,603 | +1.07(+7.50%) |
Mar 30, 2021 | 14.15 | 14.56 | 13.83 | 14.26 | 89,718 | +0.09(+0.64%) |
Mar 29, 2021 | 14.98 | 15.16 | 14.01 | 14.17 | 147,288 | -0.81(-5.41%) |
Mar 26, 2021 | 15.11 | 15.21 | 14.37 | 14.98 | 197,200 | -0.07(-0.47%) |
Mar 25, 2021 | 13.66 | 15.11 | 13.60 | 15.05 | 263,645 | +1.11(+7.96%) |
Mar 24, 2021 | 14.99 | 15.17 | 13.75 | 13.94 | 280,022 | -0.70(-4.78%) |
Mar 23, 2021 | 16.05 | 16.45 | 14.25 | 14.64 | 321,859 | -1.36(-8.50%) |
Mar 22, 2021 | 16.51 | 17.35 | 15.91 | 16.00 | 395,748 | +0.01(+0.06%) |
Mar 19, 2021 | 16.02 | 17.93 | 15.41 | 15.99 | 988,800 | +0.84(+5.54%) |
Mar 18, 2021 | 16.69 | 16.90 | 15.10 | 15.15 | 161,722 | -1.70(-10.09%) |
Mar 17, 2021 | 17.05 | 17.06 | 16.26 | 16.85 | 124,026 | -0.59(-3.38%) |
Mar 16, 2021 | 16.90 | 17.66 | 16.77 | 17.44 | 354,827 | +0.67(+4.00%) |
Mar 15, 2021 | 17.03 | 17.28 | 16.57 | 16.77 | 279,916 | -0.22(-1.29%) |
Mar 12, 2021 | 18.43 | 18.43 | 16.83 | 16.99 | 424,600 | -1.47(-7.96%) |
Mar 11, 2021 | 18.26 | 19.23 | 17.63 | 18.46 | 291,114 | +0.41(+2.27%) |
Mar 10, 2021 | 17.92 | 18.43 | 17.75 | 18.05 | 149,940 | +0.30(+1.69%) |
Mar 09, 2021 | 17.19 | 17.99 | 17.17 | 17.75 | 132,014 | +0.84(+4.97%) |
Mar 08, 2021 | 18.43 | 18.43 | 16.78 | 16.91 | 161,131 | -1.24(-6.83%) |
Mar 05, 2021 | 17.60 | 18.24 | 16.60 | 18.15 | 279,500 | +0.73(+4.19%) |
Mar 04, 2021 | 18.03 | 18.49 | 16.83 | 17.42 | 244,248 | -0.74(-4.07%) |
Mar 03, 2021 | 17.95 | 18.79 | 17.42 | 18.16 | 182,047 | +0.28(+1.57%) |
Mar 02, 2021 | 18.55 | 18.78 | 17.71 | 17.88 | 114,274 | -0.47(-2.56%) |