Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.32 | 10.85 | 10.27 | 10.69 | 517,394 | +0.43(+4.19%) |
May 27, 2021 | 10.24 | 10.73 | 9.970 | 10.26 | 1,380,320 | +0.05(+0.49%) |
May 26, 2021 | 9.790 | 10.30 | 9.730 | 10.21 | 477,752 | +0.42(+4.29%) |
May 25, 2021 | 9.900 | 10.01 | 9.720 | 9.790 | 510,076 | -0.08(-0.81%) |
May 24, 2021 | 9.660 | 10.15 | 9.660 | 9.870 | 392,934 | +0.22(+2.28%) |
May 21, 2021 | 9.450 | 9.820 | 9.350 | 9.650 | 363,293 | +0.28(+2.99%) |
May 20, 2021 | 9.500 | 9.730 | 9.250 | 9.370 | 484,344 | -0.09(-0.95%) |
May 19, 2021 | 8.950 | 9.500 | 8.900 | 9.460 | 328,151 | +0.44(+4.88%) |
May 18, 2021 | 9.250 | 9.430 | 8.970 | 9.020 | 435,204 | -0.16(-1.74%) |
May 17, 2021 | 9.310 | 9.540 | 9.110 | 9.180 | 272,313 | -0.27(-2.86%) |
May 14, 2021 | 9.400 | 9.740 | 9.310 | 9.450 | 244,405 | +0.15(+1.61%) |
May 13, 2021 | 9.180 | 9.560 | 9.060 | 9.300 | 444,006 | +0.22(+2.42%) |
May 12, 2021 | 9.670 | 9.710 | 9.023 | 9.080 | 406,735 | -0.63(-6.49%) |
May 11, 2021 | 8.955 | 9.752 | 8.720 | 9.710 | 477,164 | +0.25(+2.64%) |
May 10, 2021 | 9.850 | 9.940 | 9.420 | 9.460 | 620,853 | -0.48(-4.83%) |
May 07, 2021 | 9.810 | 9.950 | 9.700 | 9.940 | 291,748 | +0.22(+2.26%) |
May 06, 2021 | 10.08 | 10.44 | 9.605 | 9.720 | 535,019 | -0.33(-3.28%) |
May 05, 2021 | 9.850 | 10.22 | 9.750 | 10.05 | 485,802 | +0.20(+2.03%) |
May 04, 2021 | 9.950 | 10.00 | 9.720 | 9.850 | 452,450 | -0.11(-1.10%) |
May 03, 2021 | 9.800 | 10.02 | 9.700 | 9.960 | 420,226 | +0.26(+2.68%) |
Apr 30, 2021 | 10.10 | 10.15 | 9.650 | 9.700 | 588,000 | -0.48(-4.72%) |
Apr 29, 2021 | 10.30 | 10.38 | 9.430 | 10.18 | 1,191,831 | -0.53(-4.95%) |
Apr 28, 2021 | 10.48 | 10.79 | 10.26 | 10.71 | 504,356 | +0.23(+2.19%) |
Apr 27, 2021 | 10.63 | 10.82 | 10.36 | 10.48 | 398,487 | -0.15(-1.41%) |
Apr 26, 2021 | 11.20 | 11.20 | 10.02 | 10.63 | 1,067,618 | -0.58(-5.17%) |
Apr 23, 2021 | 10.75 | 11.65 | 10.73 | 11.21 | 672,000 | +0.57(+5.36%) |
Apr 22, 2021 | 10.51 | 10.95 | 10.48 | 10.64 | 482,581 | +0.14(+1.33%) |
Apr 21, 2021 | 10.67 | 11.36 | 10.48 | 10.50 | 568,297 | -0.33(-3.05%) |
Apr 20, 2021 | 11.41 | 11.51 | 10.70 | 10.83 | 345,083 | -0.51(-4.50%) |
Apr 19, 2021 | 11.52 | 11.68 | 11.29 | 11.34 | 263,074 | -0.32(-2.74%) |
Apr 16, 2021 | 12.37 | 12.48 | 11.34 | 11.66 | 496,700 | -0.64(-5.20%) |
Apr 15, 2021 | 12.14 | 12.39 | 11.99 | 12.30 | 276,697 | +0.22(+1.82%) |
Apr 14, 2021 | 12.37 | 12.40 | 12.03 | 12.08 | 460,626 | -0.32(-2.58%) |
Apr 13, 2021 | 12.49 | 12.87 | 12.25 | 12.40 | 394,182 | -0.01(-0.08%) |
Apr 12, 2021 | 12.75 | 12.80 | 12.15 | 12.41 | 511,374 | -0.31(-2.44%) |
Apr 09, 2021 | 12.04 | 12.78 | 11.92 | 12.72 | 616,400 | +0.64(+5.30%) |
Apr 08, 2021 | 12.13 | 12.27 | 11.83 | 12.08 | 330,080 | +0.04(+0.33%) |
Apr 07, 2021 | 11.92 | 12.50 | 11.67 | 12.04 | 796,945 | -0.14(-1.15%) |
Apr 06, 2021 | 11.30 | 12.24 | 11.12 | 12.18 | 1,294,781 | +0.84(+7.41%) |
Apr 05, 2021 | 10.78 | 11.50 | 10.72 | 11.34 | 721,465 | +0.42(+3.85%) |
Apr 01, 2021 | 10.38 | 11.10 | 10.25 | 10.92 | 562,300 | +0.62(+6.02%) |
Mar 31, 2021 | 10.10 | 10.54 | 10.09 | 10.30 | 400,277 | +0.22(+2.18%) |
Mar 30, 2021 | 9.330 | 10.16 | 9.010 | 10.08 | 595,954 | +0.86(+9.33%) |
Mar 29, 2021 | 9.790 | 9.800 | 9.180 | 9.220 | 290,853 | -0.58(-5.92%) |
Mar 26, 2021 | 9.670 | 10.07 | 9.410 | 9.800 | 399,600 | -0.04(-0.41%) |
Mar 25, 2021 | 10.39 | 10.39 | 9.350 | 9.840 | 468,493 | -0.27(-2.67%) |
Mar 24, 2021 | 10.65 | 10.84 | 9.960 | 10.11 | 699,173 | -0.64(-5.95%) |
Mar 23, 2021 | 10.88 | 10.88 | 10.17 | 10.75 | 454,429 | +0.18(+1.70%) |
Mar 22, 2021 | 10.14 | 10.88 | 10.14 | 10.57 | 867,852 | +0.42(+4.14%) |
Mar 19, 2021 | 9.300 | 10.15 | 9.010 | 10.15 | 1,598,200 | +1.34(+15.21%) |
Mar 18, 2021 | 9.150 | 9.260 | 8.750 | 8.810 | 340,935 | -0.42(-4.55%) |
Mar 17, 2021 | 8.910 | 9.280 | 8.860 | 9.230 | 320,854 | +0.23(+2.56%) |
Mar 16, 2021 | 9.230 | 9.500 | 8.980 | 9.000 | 382,114 | -0.21(-2.28%) |
Mar 15, 2021 | 9.100 | 9.230 | 8.800 | 9.210 | 533,357 | +0.05(+0.55%) |
Mar 12, 2021 | 9.300 | 9.800 | 8.970 | 9.160 | 256,800 | +0.12(+1.33%) |
Mar 11, 2021 | 8.750 | 9.550 | 8.730 | 9.040 | 789,853 | +0.45(+5.24%) |
Mar 10, 2021 | 8.970 | 9.090 | 8.520 | 8.590 | 683,809 | -0.36(-4.02%) |
Mar 09, 2021 | 9.670 | 10.37 | 8.760 | 8.950 | 1,069,809 | -0.97(-9.78%) |
Mar 08, 2021 | 10.77 | 10.83 | 9.770 | 9.920 | 473,767 | -0.66(-6.24%) |
Mar 05, 2021 | 10.19 | 10.67 | 9.715 | 10.58 | 537,100 | +0.51(+5.06%) |
Mar 04, 2021 | 11.25 | 11.25 | 9.950 | 10.07 | 824,248 | -1.21(-10.73%) |
Mar 03, 2021 | 11.30 | 11.44 | 10.63 | 11.28 | 765,835 | +0.12(+1.08%) |
Mar 02, 2021 | 10.67 | 11.29 | 10.55 | 11.16 | 673,468 | +0.49(+4.59%) |