Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.32 | 13.85 | 13.31 | 13.76 | 381,885 | +0.51(+3.85%) |
May 27, 2021 | 13.13 | 13.39 | 13.11 | 13.25 | 289,708 | +0.16(+1.22%) |
May 26, 2021 | 12.81 | 13.16 | 12.81 | 13.09 | 94,128 | +0.26(+2.03%) |
May 25, 2021 | 12.81 | 13.09 | 12.76 | 12.83 | 238,829 | +0.04(+0.31%) |
May 24, 2021 | 12.50 | 12.93 | 12.50 | 12.79 | 229,399 | +0.26(+2.08%) |
May 21, 2021 | 12.05 | 12.76 | 12.05 | 12.53 | 480,560 | +0.52(+4.33%) |
May 20, 2021 | 11.95 | 12.12 | 11.91 | 12.01 | 128,399 | +0.08(+0.67%) |
May 19, 2021 | 11.97 | 12.04 | 11.74 | 11.93 | 103,321 | +0.09(+0.76%) |
May 18, 2021 | 11.84 | 12.05 | 11.74 | 11.84 | 139,610 | -0.04(-0.34%) |
May 17, 2021 | 11.99 | 12.06 | 11.71 | 11.88 | 127,448 | -0.16(-1.33%) |
May 14, 2021 | 12.06 | 12.23 | 11.64 | 12.04 | 233,946 | +0.05(+0.42%) |
May 13, 2021 | 11.90 | 12.13 | 11.90 | 11.99 | 110,375 | +0.07(+0.59%) |
May 12, 2021 | 11.74 | 12.11 | 11.70 | 11.92 | 178,408 | +0.24(+2.05%) |
May 11, 2021 | 11.94 | 12.00 | 11.59 | 11.68 | 130,935 | -0.33(-2.75%) |
May 10, 2021 | 12.00 | 12.28 | 11.86 | 12.01 | 183,048 | -0.08(-0.66%) |
May 07, 2021 | 11.77 | 12.30 | 11.72 | 12.09 | 201,329 | +0.26(+2.20%) |
May 06, 2021 | 11.75 | 11.93 | 11.50 | 11.83 | 284,232 | +0.05(+0.42%) |
May 05, 2021 | 11.86 | 12.00 | 11.55 | 11.78 | 309,832 | +0.02(+0.17%) |
May 04, 2021 | 11.90 | 11.90 | 11.44 | 11.76 | 313,847 | -0.09(-0.76%) |
May 03, 2021 | 11.75 | 11.92 | 11.65 | 11.85 | 209,685 | +0.20(+1.72%) |
Apr 30, 2021 | 11.53 | 11.80 | 11.36 | 11.65 | 166,300 | +0.14(+1.22%) |
Apr 29, 2021 | 11.02 | 11.66 | 11.02 | 11.51 | 383,607 | +0.50(+4.54%) |
Apr 28, 2021 | 11.17 | 11.17 | 10.97 | 11.01 | 83,195 | -0.15(-1.34%) |
Apr 27, 2021 | 11.08 | 11.24 | 10.94 | 11.16 | 114,969 | +0.07(+0.63%) |
Apr 26, 2021 | 11.30 | 11.62 | 10.98 | 11.09 | 187,551 | +0.04(+0.36%) |
Apr 23, 2021 | 11.79 | 11.91 | 11.05 | 11.05 | 354,000 | -0.60(-5.15%) |
Apr 22, 2021 | 11.25 | 11.79 | 11.25 | 11.65 | 538,465 | +0.60(+5.43%) |
Apr 21, 2021 | 9.910 | 11.05 | 9.830 | 11.05 | 724,533 | +1.12(+11.28%) |
Apr 20, 2021 | 10.19 | 10.19 | 9.630 | 9.930 | 424,563 | -0.12(-1.19%) |
Apr 19, 2021 | 10.51 | 10.51 | 10.02 | 10.05 | 203,870 | -0.42(-4.01%) |
Apr 16, 2021 | 10.43 | 10.65 | 10.43 | 10.47 | 300,800 | -0.01(-0.10%) |
Apr 15, 2021 | 10.45 | 10.50 | 10.33 | 10.48 | 138,316 | +0.11(+1.06%) |
Apr 14, 2021 | 10.11 | 10.39 | 10.00 | 10.37 | 143,815 | +0.23(+2.27%) |
Apr 13, 2021 | 9.990 | 10.27 | 9.870 | 10.14 | 193,806 | +0.07(+0.70%) |
Apr 12, 2021 | 9.970 | 10.15 | 9.820 | 10.07 | 111,351 | +0.03(+0.30%) |
Apr 09, 2021 | 9.720 | 10.05 | 9.500 | 10.04 | 260,000 | +0.29(+2.97%) |
Apr 08, 2021 | 9.770 | 9.820 | 9.710 | 9.750 | 63,262 | +0.05(+0.52%) |
Apr 07, 2021 | 9.560 | 9.730 | 9.560 | 9.700 | 103,675 | +0.08(+0.83%) |
Apr 06, 2021 | 9.660 | 9.790 | 9.512 | 9.620 | 176,107 | -0.01(-0.10%) |
Apr 05, 2021 | 9.580 | 9.700 | 9.250 | 9.630 | 119,701 | +0.01(+0.10%) |
Apr 01, 2021 | 9.690 | 9.750 | 9.520 | 9.620 | 197,900 | +0.03(+0.31%) |
Mar 31, 2021 | 9.350 | 9.670 | 9.350 | 9.590 | 238,432 | +0.26(+2.79%) |
Mar 30, 2021 | 9.270 | 9.523 | 9.150 | 9.330 | 345,312 | +0.01(+0.11%) |
Mar 29, 2021 | 9.420 | 9.420 | 9.220 | 9.320 | 318,062 | +0.05(+0.54%) |
Mar 26, 2021 | 9.100 | 9.320 | 8.880 | 9.270 | 450,400 | +0.25(+2.77%) |
Mar 25, 2021 | 8.820 | 9.160 | 8.350 | 9.020 | 513,705 | +0.24(+2.73%) |
Mar 24, 2021 | 8.830 | 8.850 | 8.300 | 8.780 | 339,374 | +0.03(+0.34%) |
Mar 23, 2021 | 8.920 | 9.090 | 8.550 | 8.750 | 379,890 | -0.11(-1.24%) |
Mar 22, 2021 | 9.560 | 9.890 | 8.850 | 8.860 | 306,535 | -0.53(-5.64%) |
Mar 19, 2021 | 10.17 | 10.17 | 9.340 | 9.390 | 502,200 | -0.61(-6.10%) |
Mar 18, 2021 | 10.40 | 10.40 | 9.980 | 10.00 | 247,762 | -0.38(-3.66%) |
Mar 17, 2021 | 10.94 | 11.00 | 10.36 | 10.38 | 159,971 | -0.61(-5.55%) |
Mar 16, 2021 | 10.94 | 11.07 | 10.79 | 10.99 | 63,300 | +0.02(+0.18%) |
Mar 15, 2021 | 10.98 | 11.03 | 10.83 | 10.97 | 95,805 | -0.04(-0.32%) |
Mar 12, 2021 | 11.05 | 11.12 | 10.89 | 11.01 | 133,900 | -0.01(-0.14%) |
Mar 11, 2021 | 11.10 | 11.10 | 10.90 | 11.02 | 96,799 | +0.02(+0.18%) |
Mar 10, 2021 | 11.00 | 11.05 | 10.86 | 11.00 | 94,949 | +0.04(+0.36%) |
Mar 09, 2021 | 11.02 | 11.05 | 10.92 | 10.96 | 106,770 | -0.05(-0.45%) |
Mar 08, 2021 | 11.09 | 11.18 | 10.90 | 11.01 | 136,552 | +0.01(+0.09%) |
Mar 05, 2021 | 11.06 | 11.10 | 10.80 | 11.00 | 109,700 | +0.09(+0.82%) |
Mar 04, 2021 | 11.04 | 11.10 | 10.85 | 10.91 | 73,048 | -0.05(-0.46%) |
Mar 03, 2021 | 11.01 | 11.08 | 10.95 | 10.96 | 56,078 | +0.02(+0.18%) |
Mar 02, 2021 | 10.95 | 11.05 | 10.87 | 10.94 | 88,893 | -0.08(-0.73%) |