Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.20 | 11.50 | 11.20 | 11.35 | 6,116 | +0.20(+1.79%) |
May 27, 2021 | 11.49 | 11.80 | 11.15 | 11.15 | 20,357 | -0.37(-3.21%) |
May 26, 2021 | 12.11 | 12.11 | 11.40 | 11.52 | 18,897 | -0.39(-3.27%) |
May 25, 2021 | 11.96 | 12.06 | 11.70 | 11.91 | 4,547 | +0.03(+0.25%) |
May 24, 2021 | 12.24 | 12.44 | 11.60 | 11.88 | 12,335 | -0.12(-1.00%) |
May 21, 2021 | 12.03 | 12.90 | 12.00 | 12.00 | 10,647 | +0.00(+0.00%) |
May 20, 2021 | 12.80 | 12.92 | 11.51 | 12.00 | 16,492 | -0.36(-2.91%) |
May 19, 2021 | 11.37 | 12.36 | 11.35 | 12.36 | 13,917 | +0.73(+6.28%) |
May 18, 2021 | 11.85 | 11.95 | 11.40 | 11.63 | 49,514 | -0.27(-2.27%) |
May 17, 2021 | 12.94 | 13.13 | 11.90 | 11.90 | 52,694 | -1.03(-7.97%) |
May 14, 2021 | 13.84 | 14.23 | 12.55 | 12.93 | 74,722 | -1.02(-7.31%) |
May 13, 2021 | 14.01 | 14.35 | 13.95 | 13.95 | 55,739 | -0.40(-2.79%) |
May 12, 2021 | 15.11 | 16.20 | 14.01 | 14.35 | 152,343 | -0.31(-2.11%) |
May 11, 2021 | 14.94 | 15.91 | 14.00 | 14.66 | 276,986 | +1.42(+10.73%) |
May 10, 2021 | 11.91 | 13.50 | 11.87 | 13.24 | 153,068 | +1.44(+12.20%) |
May 07, 2021 | 12.06 | 12.33 | 11.80 | 11.80 | 18,025 | -0.44(-3.59%) |
May 06, 2021 | 11.90 | 12.30 | 11.90 | 12.24 | 8,926 | +0.29(+2.43%) |
May 05, 2021 | 12.10 | 12.10 | 11.95 | 11.95 | 7,500 | -0.10(-0.83%) |
May 04, 2021 | 12.10 | 12.29 | 11.86 | 12.05 | 7,606 | -0.08(-0.66%) |
May 03, 2021 | 11.88 | 12.40 | 11.88 | 12.13 | 9,545 | +0.23(+1.93%) |
Apr 30, 2021 | 11.93 | 12.13 | 11.86 | 11.90 | 8,800 | -0.10(-0.83%) |
Apr 29, 2021 | 12.50 | 12.50 | 11.81 | 12.00 | 17,881 | -0.04(-0.33%) |
Apr 28, 2021 | 12.00 | 12.28 | 11.55 | 12.04 | 46,655 | +0.49(+4.24%) |
Apr 27, 2021 | 12.00 | 12.00 | 11.48 | 11.55 | 114,621 | -0.30(-2.53%) |
Apr 26, 2021 | 11.91 | 12.09 | 11.70 | 11.85 | 45,444 | -0.27(-2.23%) |
Apr 23, 2021 | 12.43 | 12.54 | 11.51 | 12.12 | 53,600 | -0.21(-1.70%) |
Apr 22, 2021 | 12.40 | 13.00 | 12.21 | 12.33 | 48,403 | +0.03(+0.24%) |
Apr 21, 2021 | 13.61 | 13.61 | 12.00 | 12.30 | 117,957 | -1.31(-9.63%) |
Apr 20, 2021 | 15.40 | 15.40 | 13.61 | 13.61 | 13,579 | -1.37(-9.15%) |
Apr 19, 2021 | 15.33 | 16.15 | 14.98 | 14.98 | 26,584 | -0.02(-0.13%) |
Apr 16, 2021 | 15.51 | 16.41 | 14.82 | 15.00 | 4,300 | -0.62(-3.97%) |
Apr 15, 2021 | 16.03 | 16.40 | 15.50 | 15.62 | 27,568 | +0.12(+0.77%) |
Apr 14, 2021 | 16.35 | 16.35 | 15.38 | 15.50 | 4,269 | -0.50(-3.12%) |
Apr 13, 2021 | 14.79 | 16.20 | 14.57 | 16.00 | 16,751 | +0.99(+6.60%) |
Apr 12, 2021 | 15.14 | 15.50 | 15.00 | 15.01 | 33,575 | -0.35(-2.28%) |
Apr 09, 2021 | 15.35 | 15.87 | 15.00 | 15.36 | 16,100 | +0.25(+1.65%) |
Apr 08, 2021 | 15.00 | 15.89 | 15.00 | 15.11 | 56,094 | +0.13(+0.87%) |
Apr 07, 2021 | 15.51 | 16.93 | 14.98 | 14.98 | 94,132 | -0.77(-4.89%) |
Apr 06, 2021 | 14.80 | 15.98 | 14.05 | 15.75 | 129,479 | +1.00(+6.78%) |
Apr 05, 2021 | 13.35 | 15.25 | 13.13 | 14.75 | 183,009 | +1.75(+13.46%) |
Apr 01, 2021 | 14.96 | 15.65 | 12.68 | 13.00 | 218,700 | -2.19(-14.42%) |
Mar 31, 2021 | 14.00 | 17.20 | 13.40 | 15.19 | 256,437 | +1.19(+8.50%) |
Mar 30, 2021 | 12.50 | 14.10 | 11.19 | 14.00 | 142,969 | +1.30(+10.24%) |
Mar 29, 2021 | 12.46 | 13.60 | 9.760 | 12.70 | 569,707 | +0.20(+1.60%) |
Mar 26, 2021 | 14.29 | 14.50 | 12.08 | 12.50 | 463,600 | -1.80(-12.59%) |