Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.60 | 10.89 | 10.30 | 10.72 | 168,021 | +0.01(+0.09%) |
May 27, 2021 | 10.22 | 10.81 | 9.910 | 10.71 | 266,856 | +0.40(+3.88%) |
May 26, 2021 | 10.01 | 10.61 | 10.01 | 10.31 | 219,113 | +0.29(+2.89%) |
May 25, 2021 | 10.51 | 10.54 | 9.643 | 10.02 | 397,495 | -0.36(-3.47%) |
May 24, 2021 | 10.20 | 10.84 | 9.860 | 10.38 | 380,328 | -0.02(-0.19%) |
May 21, 2021 | 10.71 | 10.96 | 9.940 | 10.40 | 227,803 | -0.41(-3.79%) |
May 20, 2021 | 10.61 | 10.98 | 10.31 | 10.81 | 191,662 | +0.28(+2.66%) |
May 19, 2021 | 11.14 | 11.20 | 10.26 | 10.53 | 229,897 | -0.84(-7.39%) |
May 18, 2021 | 11.19 | 11.58 | 11.00 | 11.37 | 209,200 | +0.22(+1.97%) |
May 17, 2021 | 10.88 | 11.72 | 10.88 | 11.15 | 342,634 | +0.54(+5.09%) |
May 14, 2021 | 11.80 | 11.88 | 10.15 | 10.61 | 468,886 | -1.18(-10.01%) |
May 13, 2021 | 11.90 | 11.98 | 11.17 | 11.79 | 403,305 | +0.41(+3.60%) |
May 12, 2021 | 10.70 | 11.95 | 10.30 | 11.38 | 684,457 | +1.35(+13.46%) |
May 11, 2021 | 9.100 | 10.39 | 9.090 | 10.03 | 393,684 | +0.75(+8.08%) |
May 10, 2021 | 9.660 | 10.18 | 9.050 | 9.280 | 270,855 | -0.35(-3.63%) |
May 07, 2021 | 9.370 | 9.950 | 9.300 | 9.630 | 155,030 | +0.24(+2.56%) |
May 06, 2021 | 9.330 | 9.500 | 8.940 | 9.390 | 148,027 | +0.10(+1.08%) |
May 05, 2021 | 9.500 | 9.840 | 9.200 | 9.290 | 190,514 | -0.21(-2.21%) |
May 04, 2021 | 9.430 | 9.600 | 8.690 | 9.500 | 170,801 | +0.04(+0.42%) |
May 03, 2021 | 9.400 | 9.700 | 8.980 | 9.460 | 196,225 | +0.16(+1.72%) |
Apr 30, 2021 | 9.410 | 9.900 | 8.630 | 9.300 | 275,100 | -0.25(-2.62%) |
Apr 29, 2021 | 9.120 | 9.900 | 8.870 | 9.550 | 374,884 | +0.49(+5.41%) |
Apr 28, 2021 | 9.060 | 9.270 | 8.900 | 9.060 | 104,288 | +0.01(+0.11%) |
Apr 27, 2021 | 9.030 | 9.260 | 8.920 | 9.050 | 118,912 | +0.02(+0.22%) |
Apr 26, 2021 | 9.080 | 9.250 | 8.810 | 9.030 | 145,714 | +0.04(+0.44%) |
Apr 23, 2021 | 8.840 | 9.160 | 8.350 | 8.990 | 163,500 | +0.24(+2.74%) |
Apr 22, 2021 | 8.280 | 8.850 | 8.130 | 8.750 | 245,347 | +0.43(+5.17%) |
Apr 21, 2021 | 8.280 | 8.840 | 8.020 | 8.320 | 131,774 | +0.05(+0.60%) |
Apr 20, 2021 | 9.050 | 9.050 | 8.000 | 8.270 | 235,511 | -0.67(-7.49%) |
Apr 19, 2021 | 9.160 | 9.750 | 8.810 | 8.940 | 323,154 | -0.10(-1.11%) |
Apr 16, 2021 | 8.880 | 9.500 | 8.640 | 9.040 | 282,100 | +0.24(+2.73%) |
Apr 15, 2021 | 8.800 | 8.870 | 8.420 | 8.800 | 82,799 | +0.13(+1.50%) |
Apr 14, 2021 | 8.600 | 8.750 | 8.440 | 8.670 | 60,104 | +0.06(+0.70%) |
Apr 13, 2021 | 8.740 | 8.790 | 8.330 | 8.610 | 57,633 | -0.13(-1.49%) |
Apr 12, 2021 | 8.900 | 8.900 | 8.540 | 8.740 | 146,495 | -0.06(-0.68%) |
Apr 09, 2021 | 8.380 | 8.890 | 8.150 | 8.800 | 65,700 | +0.43(+5.14%) |
Apr 08, 2021 | 8.420 | 8.438 | 8.120 | 8.370 | 52,943 | +0.07(+0.84%) |
Apr 07, 2021 | 8.740 | 8.970 | 8.300 | 8.300 | 131,112 | -0.29(-3.38%) |
Apr 06, 2021 | 8.450 | 8.780 | 8.110 | 8.590 | 102,212 | +0.32(+3.87%) |
Apr 05, 2021 | 7.770 | 8.630 | 7.770 | 8.270 | 202,492 | +0.29(+3.63%) |
Apr 01, 2021 | 7.480 | 8.310 | 7.150 | 7.980 | 176,600 | +0.50(+6.68%) |
Mar 31, 2021 | 7.400 | 7.730 | 7.320 | 7.480 | 104,661 | +0.16(+2.19%) |
Mar 30, 2021 | 7.420 | 7.580 | 7.070 | 7.320 | 119,895 | -0.22(-2.92%) |
Mar 29, 2021 | 8.090 | 8.190 | 6.880 | 7.540 | 393,230 | -0.65(-7.94%) |
Mar 26, 2021 | 8.820 | 9.320 | 7.780 | 8.190 | 357,100 | -0.53(-6.08%) |
Mar 25, 2021 | 7.890 | 8.720 | 7.600 | 8.720 | 221,451 | +0.72(+9.00%) |
Mar 24, 2021 | 8.190 | 8.640 | 7.550 | 8.000 | 237,264 | -0.26(-3.15%) |
Mar 23, 2021 | 7.810 | 10.90 | 7.520 | 8.260 | 871,295 | +0.44(+5.63%) |
Mar 22, 2021 | 8.500 | 8.600 | 7.160 | 7.820 | 310,498 | -0.75(-8.75%) |
Mar 19, 2021 | 8.260 | 8.640 | 7.580 | 8.570 | 355,200 | +0.13(+1.54%) |
Mar 18, 2021 | 7.810 | 8.990 | 7.810 | 8.440 | 589,786 | +0.53(+6.70%) |
Mar 17, 2021 | 6.830 | 8.610 | 6.812 | 7.910 | 447,841 | +1.14(+16.84%) |
Mar 16, 2021 | 6.600 | 6.920 | 6.310 | 6.770 | 289,888 | +0.17(+2.58%) |
Mar 15, 2021 | 6.050 | 6.980 | 6.050 | 6.600 | 231,150 | +0.59(+9.82%) |
Mar 12, 2021 | 5.860 | 6.010 | 5.750 | 6.010 | 65,900 | +0.18(+3.09%) |
Mar 11, 2021 | 5.920 | 5.980 | 5.670 | 5.830 | 28,606 | -0.07(-1.19%) |
Mar 10, 2021 | 5.620 | 5.970 | 5.430 | 5.900 | 104,164 | +0.45(+8.26%) |
Mar 09, 2021 | 5.300 | 5.450 | 5.120 | 5.450 | 142,250 | +0.16(+3.02%) |
Mar 08, 2021 | 5.560 | 5.560 | 5.070 | 5.290 | 220,238 | -0.17(-3.11%) |
Mar 05, 2021 | 5.620 | 6.147 | 4.830 | 5.460 | 148,400 | -0.09(-1.62%) |
Mar 04, 2021 | 6.050 | 6.155 | 5.250 | 5.550 | 125,471 | -0.41(-6.88%) |
Mar 03, 2021 | 5.540 | 6.100 | 5.390 | 5.960 | 80,746 | +0.41(+7.39%) |
Mar 02, 2021 | 5.320 | 5.590 | 5.250 | 5.550 | 34,855 | +0.22(+4.13%) |