Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.48 | 10.60 | 10.33 | 10.33 | 50,654 | -0.28(-2.64%) |
May 27, 2021 | 10.89 | 10.89 | 10.50 | 10.61 | 61,214 | -0.17(-1.58%) |
May 26, 2021 | 10.38 | 10.91 | 10.38 | 10.78 | 80,948 | +0.45(+4.36%) |
May 25, 2021 | 10.86 | 10.87 | 10.33 | 10.33 | 79,770 | -0.42(-3.91%) |
May 24, 2021 | 10.72 | 10.90 | 10.60 | 10.75 | 168,429 | +0.08(+0.75%) |
May 21, 2021 | 10.90 | 11.05 | 10.62 | 10.67 | 110,515 | -0.24(-2.20%) |
May 20, 2021 | 10.92 | 11.11 | 10.61 | 10.91 | 101,748 | -0.13(-1.18%) |
May 19, 2021 | 10.98 | 11.38 | 10.52 | 11.04 | 232,701 | +0.01(+0.09%) |
May 18, 2021 | 10.83 | 11.43 | 10.12 | 11.03 | 258,058 | -0.12(-1.08%) |
May 17, 2021 | 11.97 | 12.12 | 10.55 | 11.15 | 774,517 | +0.31(+2.86%) |
May 14, 2021 | 10.21 | 11.21 | 9.860 | 10.84 | 335,510 | +1.53(+16.43%) |
May 13, 2021 | 9.760 | 10.05 | 9.200 | 9.310 | 100,327 | -0.50(-5.10%) |
May 12, 2021 | 9.900 | 10.00 | 9.650 | 9.810 | 100,046 | -0.01(-0.10%) |
May 11, 2021 | 9.100 | 9.820 | 8.910 | 9.820 | 82,949 | +0.37(+3.92%) |
May 10, 2021 | 9.970 | 9.970 | 9.400 | 9.450 | 72,930 | -0.34(-3.47%) |
May 07, 2021 | 9.680 | 9.991 | 9.580 | 9.790 | 86,799 | +0.21(+2.19%) |
May 06, 2021 | 9.730 | 9.790 | 9.290 | 9.580 | 81,300 | -0.25(-2.54%) |
May 05, 2021 | 10.17 | 10.37 | 9.800 | 9.830 | 75,148 | -0.33(-3.25%) |
May 04, 2021 | 10.16 | 10.24 | 9.620 | 10.16 | 86,404 | -0.09(-0.88%) |
May 03, 2021 | 10.96 | 10.96 | 10.22 | 10.25 | 144,024 | -1.13(-9.93%) |
Apr 30, 2021 | 11.10 | 11.50 | 10.88 | 11.38 | 80,800 | +0.07(+0.62%) |
Apr 29, 2021 | 12.00 | 12.00 | 10.88 | 11.31 | 108,951 | -0.39(-3.33%) |
Apr 28, 2021 | 11.10 | 11.71 | 10.91 | 11.70 | 119,547 | +0.70(+6.36%) |
Apr 27, 2021 | 11.45 | 11.64 | 10.91 | 11.00 | 91,820 | -0.35(-3.08%) |
Apr 26, 2021 | 11.00 | 11.35 | 10.71 | 11.35 | 139,904 | +0.65(+6.07%) |
Apr 23, 2021 | 10.01 | 10.70 | 9.924 | 10.70 | 106,900 | +0.78(+7.86%) |
Apr 22, 2021 | 9.950 | 10.33 | 9.750 | 9.920 | 82,680 | +0.04(+0.40%) |
Apr 21, 2021 | 9.290 | 10.05 | 9.270 | 9.880 | 106,830 | +0.71(+7.74%) |
Apr 20, 2021 | 9.650 | 9.885 | 9.070 | 9.170 | 106,832 | -0.55(-5.66%) |
Apr 19, 2021 | 9.900 | 10.01 | 9.580 | 9.720 | 72,911 | -0.22(-2.21%) |
Apr 16, 2021 | 10.15 | 10.25 | 9.700 | 9.940 | 146,000 | -0.21(-2.07%) |
Apr 15, 2021 | 10.70 | 10.70 | 9.900 | 10.15 | 149,335 | -0.38(-3.61%) |
Apr 14, 2021 | 10.53 | 10.96 | 10.41 | 10.53 | 182,047 | +0.03(+0.29%) |
Apr 13, 2021 | 10.40 | 10.55 | 10.32 | 10.50 | 85,655 | +0.11(+1.06%) |
Apr 12, 2021 | 11.24 | 11.32 | 10.30 | 10.39 | 203,709 | -1.08(-9.42%) |
Apr 09, 2021 | 11.31 | 11.70 | 11.19 | 11.47 | 104,200 | +0.07(+0.61%) |
Apr 08, 2021 | 11.75 | 11.77 | 11.26 | 11.40 | 106,117 | -0.45(-3.80%) |
Apr 07, 2021 | 11.84 | 12.02 | 11.57 | 11.85 | 134,490 | +0.18(+1.54%) |
Apr 06, 2021 | 11.15 | 12.67 | 11.15 | 11.67 | 617,276 | +0.39(+3.46%) |
Apr 05, 2021 | 11.06 | 11.63 | 11.06 | 11.28 | 157,626 | -0.25(-2.17%) |
Apr 01, 2021 | 11.42 | 11.84 | 11.06 | 11.53 | 212,900 | +0.61(+5.59%) |
Mar 31, 2021 | 11.11 | 11.67 | 10.79 | 10.92 | 591,588 | +0.20(+1.87%) |
Mar 30, 2021 | 10.53 | 10.89 | 10.16 | 10.72 | 128,407 | +0.03(+0.28%) |
Mar 29, 2021 | 11.00 | 11.19 | 10.45 | 10.69 | 141,286 | -0.40(-3.61%) |
Mar 26, 2021 | 11.30 | 11.56 | 10.77 | 11.09 | 119,200 | -0.01(-0.09%) |
Mar 25, 2021 | 10.80 | 11.24 | 10.35 | 11.10 | 263,716 | -0.19(-1.68%) |
Mar 24, 2021 | 11.90 | 12.14 | 11.16 | 11.29 | 123,562 | -0.65(-5.44%) |
Mar 23, 2021 | 12.76 | 12.96 | 11.80 | 11.94 | 214,980 | -1.03(-7.94%) |
Mar 22, 2021 | 13.17 | 13.47 | 12.74 | 12.97 | 154,846 | -0.12(-0.92%) |
Mar 19, 2021 | 12.76 | 13.26 | 12.35 | 13.09 | 408,900 | +0.68(+5.48%) |
Mar 18, 2021 | 12.85 | 13.20 | 12.26 | 12.41 | 163,399 | -0.53(-4.10%) |
Mar 17, 2021 | 12.22 | 13.08 | 12.06 | 12.94 | 232,552 | +0.47(+3.77%) |
Mar 16, 2021 | 12.47 | 13.20 | 11.95 | 12.47 | 395,510 | -0.11(-0.87%) |
Mar 15, 2021 | 12.53 | 12.69 | 12.16 | 12.58 | 200,844 | +0.23(+1.86%) |
Mar 12, 2021 | 12.20 | 13.16 | 11.79 | 12.35 | 766,500 | -0.38(-2.99%) |
Mar 11, 2021 | 11.95 | 14.44 | 11.41 | 12.73 | 2,161,743 | +1.58(+14.17%) |
Mar 10, 2021 | 11.35 | 11.62 | 10.97 | 11.15 | 344,198 | +0.08(+0.72%) |
Mar 09, 2021 | 10.35 | 11.08 | 10.16 | 11.07 | 628,582 | +0.79(+7.68%) |
Mar 08, 2021 | 11.32 | 12.32 | 9.620 | 10.28 | 2,974,921 | +1.39(+15.64%) |
Mar 05, 2021 | 9.220 | 9.220 | 7.720 | 8.890 | 412,300 | +0.05(+0.57%) |
Mar 04, 2021 | 10.48 | 10.69 | 8.500 | 8.840 | 572,511 | -1.90(-17.69%) |
Mar 03, 2021 | 12.17 | 12.40 | 10.66 | 10.74 | 498,648 | -1.34(-11.09%) |
Mar 02, 2021 | 11.53 | 12.49 | 11.49 | 12.08 | 716,931 | +0.90(+8.05%) |