Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.35 | 11.68 | 10.92 | 11.46 | 283,235 | +0.06(+0.53%) |
May 27, 2021 | 11.16 | 11.75 | 10.88 | 11.40 | 651,082 | +0.15(+1.33%) |
May 26, 2021 | 10.68 | 11.49 | 10.57 | 11.25 | 3,506,187 | +1.80(+19.05%) |
May 25, 2021 | 10.44 | 10.44 | 9.401 | 9.450 | 496,293 | -0.96(-9.22%) |
May 24, 2021 | 11.23 | 11.23 | 10.15 | 10.41 | 170,581 | -0.70(-6.30%) |
May 21, 2021 | 9.940 | 11.23 | 9.920 | 11.11 | 150,020 | +1.19(+12.00%) |
May 20, 2021 | 9.270 | 9.940 | 9.003 | 9.920 | 130,466 | +0.83(+9.13%) |
May 19, 2021 | 8.690 | 9.257 | 8.540 | 9.090 | 93,825 | +0.33(+3.77%) |
May 18, 2021 | 8.500 | 9.200 | 8.500 | 8.760 | 132,291 | +0.32(+3.79%) |
May 17, 2021 | 8.165 | 8.600 | 7.695 | 8.440 | 93,266 | +0.55(+6.97%) |
May 14, 2021 | 7.400 | 8.350 | 7.400 | 7.890 | 62,798 | +0.04(+0.51%) |
May 13, 2021 | 7.580 | 7.915 | 7.580 | 7.850 | 112,105 | +0.29(+3.84%) |
May 12, 2021 | 8.250 | 8.250 | 7.400 | 7.560 | 188,167 | -0.84(-10.00%) |
May 11, 2021 | 8.430 | 8.607 | 8.050 | 8.400 | 102,589 | -0.45(-5.08%) |
May 10, 2021 | 8.650 | 9.610 | 8.000 | 8.850 | 254,972 | +0.37(+4.36%) |
May 07, 2021 | 8.380 | 8.610 | 8.360 | 8.480 | 81,554 | +0.04(+0.47%) |
May 06, 2021 | 8.510 | 8.520 | 8.260 | 8.440 | 59,313 | -0.07(-0.82%) |
May 05, 2021 | 8.440 | 8.520 | 8.300 | 8.510 | 47,548 | +0.13(+1.55%) |
May 04, 2021 | 8.260 | 8.490 | 8.170 | 8.380 | 123,277 | +0.03(+0.36%) |
May 03, 2021 | 8.270 | 8.490 | 8.200 | 8.350 | 63,701 | +0.10(+1.21%) |
Apr 30, 2021 | 8.240 | 8.400 | 8.120 | 8.250 | 572,900 | -0.08(-0.96%) |
Apr 29, 2021 | 8.250 | 8.579 | 8.250 | 8.330 | 26,558 | +0.10(+1.22%) |
Apr 28, 2021 | 8.250 | 8.945 | 7.660 | 8.230 | 319,301 | -0.10(-1.20%) |
Apr 27, 2021 | 8.330 | 8.906 | 8.330 | 8.330 | 41,927 | -0.06(-0.72%) |
Apr 26, 2021 | 8.340 | 8.620 | 8.290 | 8.390 | 64,074 | +0.13(+1.57%) |
Apr 23, 2021 | 8.540 | 8.610 | 8.260 | 8.260 | 48,500 | -0.23(-2.71%) |
Apr 22, 2021 | 8.360 | 8.600 | 8.290 | 8.490 | 33,570 | +0.10(+1.19%) |
Apr 21, 2021 | 8.140 | 8.500 | 8.140 | 8.390 | 40,570 | +0.19(+2.32%) |
Apr 20, 2021 | 8.760 | 9.051 | 8.140 | 8.200 | 68,549 | -0.61(-6.92%) |
Apr 19, 2021 | 8.840 | 9.220 | 8.690 | 8.810 | 325,410 | -0.03(-0.34%) |
Apr 16, 2021 | 8.700 | 8.980 | 8.530 | 8.840 | 26,300 | +0.13(+1.49%) |
Apr 15, 2021 | 8.740 | 8.990 | 8.340 | 8.710 | 51,649 | -0.02(-0.23%) |
Apr 14, 2021 | 9.045 | 9.045 | 8.340 | 8.730 | 106,058 | +0.34(+4.05%) |
Apr 13, 2021 | 9.300 | 9.320 | 8.390 | 8.390 | 47,352 | -0.86(-9.30%) |
Apr 12, 2021 | 9.300 | 9.660 | 9.090 | 9.250 | 75,605 | -0.01(-0.11%) |
Apr 09, 2021 | 9.240 | 9.650 | 9.140 | 9.260 | 108,300 | +0.01(+0.11%) |
Apr 08, 2021 | 9.300 | 9.300 | 9.160 | 9.250 | 43,459 | +0.01(+0.11%) |
Apr 07, 2021 | 9.320 | 9.320 | 9.037 | 9.240 | 35,952 | -0.06(-0.65%) |
Apr 06, 2021 | 9.580 | 9.670 | 9.200 | 9.300 | 32,978 | -0.33(-3.43%) |
Apr 05, 2021 | 9.800 | 9.800 | 9.281 | 9.630 | 42,800 | +0.10(+1.05%) |
Apr 01, 2021 | 9.300 | 9.530 | 9.070 | 9.530 | 72,400 | +0.24(+2.58%) |
Mar 31, 2021 | 9.350 | 9.440 | 9.110 | 9.290 | 166,095 | +0.05(+0.54%) |
Mar 30, 2021 | 9.700 | 9.700 | 8.770 | 9.240 | 153,864 | +0.27(+3.01%) |
Mar 29, 2021 | 8.640 | 9.250 | 8.640 | 8.970 | 131,365 | +0.35(+4.06%) |
Mar 26, 2021 | 8.500 | 8.660 | 8.280 | 8.620 | 100,600 | +0.21(+2.50%) |
Mar 25, 2021 | 8.290 | 8.520 | 8.190 | 8.410 | 168,089 | -0.01(-0.12%) |
Mar 24, 2021 | 9.330 | 9.520 | 8.380 | 8.420 | 102,087 | -0.97(-10.33%) |
Mar 23, 2021 | 10.29 | 10.79 | 9.180 | 9.390 | 349,097 | -0.82(-8.03%) |
Mar 22, 2021 | 10.48 | 10.71 | 10.15 | 10.21 | 293,059 | +0.12(+1.19%) |
Mar 19, 2021 | 10.96 | 11.30 | 9.920 | 10.09 | 419,200 | -0.92(-8.36%) |
Mar 18, 2021 | 11.13 | 11.46 | 10.41 | 11.01 | 234,607 | -0.54(-4.68%) |
Mar 17, 2021 | 10.20 | 11.57 | 9.860 | 11.55 | 942,241 | +1.55(+15.50%) |
Mar 16, 2021 | 9.920 | 10.00 | 9.740 | 10.00 | 257,542 | +0.09(+0.91%) |
Mar 15, 2021 | 9.710 | 10.00 | 9.340 | 9.910 | 292,307 | +0.39(+4.10%) |
Mar 12, 2021 | 9.750 | 9.980 | 9.410 | 9.520 | 189,000 | -0.09(-0.94%) |
Mar 11, 2021 | 9.410 | 10.00 | 8.798 | 9.610 | 436,798 | +1.88(+24.32%) |
Mar 10, 2021 | 7.850 | 8.100 | 7.400 | 7.730 | 73,952 | -0.03(-0.39%) |
Mar 09, 2021 | 7.800 | 8.140 | 7.270 | 7.760 | 32,980 | -0.03(-0.39%) |
Mar 08, 2021 | 7.790 | 7.950 | 7.650 | 7.790 | 20,367 | +0.05(+0.65%) |
Mar 05, 2021 | 7.590 | 7.840 | 6.990 | 7.740 | 58,100 | +0.14(+1.84%) |
Mar 04, 2021 | 8.160 | 8.419 | 6.900 | 7.600 | 94,713 | -0.65(-7.88%) |
Mar 03, 2021 | 8.550 | 8.560 | 7.750 | 8.250 | 81,905 | -0.38(-4.40%) |
Mar 02, 2021 | 8.540 | 8.895 | 8.365 | 8.630 | 47,992 | -0.05(-0.58%) |