Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.32 | 21.81 | 18.37 | 18.58 | 59,251 | -1.50(-7.47%) |
May 27, 2021 | 17.37 | 21.20 | 17.37 | 20.08 | 93,602 | +2.77(+16.00%) |
May 26, 2021 | 15.41 | 17.31 | 15.32 | 17.31 | 49,902 | +1.99(+12.99%) |
May 25, 2021 | 15.00 | 15.64 | 14.96 | 15.32 | 19,251 | +0.32(+2.13%) |
May 24, 2021 | 13.21 | 15.96 | 13.21 | 15.00 | 47,675 | +1.80(+13.64%) |
May 21, 2021 | 11.81 | 13.29 | 11.81 | 13.20 | 26,807 | +1.33(+11.16%) |
May 20, 2021 | 11.57 | 12.03 | 11.57 | 11.88 | 8,319 | +0.15(+1.28%) |
May 19, 2021 | 11.76 | 11.92 | 11.49 | 11.72 | 10,732 | -0.28(-2.29%) |
May 18, 2021 | 10.60 | 12.00 | 10.00 | 12.00 | 63,344 | +1.41(+13.31%) |
May 17, 2021 | 10.40 | 10.59 | 10.06 | 10.59 | 4,214 | +0.29(+2.82%) |
May 14, 2021 | 10.06 | 10.40 | 9.240 | 10.30 | 28,039 | +0.15(+1.48%) |
May 13, 2021 | 9.970 | 10.47 | 9.900 | 10.15 | 42,656 | +0.45(+4.64%) |
May 12, 2021 | 10.30 | 10.41 | 9.470 | 9.700 | 107,935 | -0.60(-5.83%) |
May 11, 2021 | 10.97 | 11.32 | 10.21 | 10.30 | 26,339 | -0.90(-8.04%) |
May 10, 2021 | 11.42 | 11.42 | 10.88 | 11.20 | 28,528 | -0.13(-1.15%) |
May 07, 2021 | 10.59 | 11.40 | 10.20 | 11.33 | 110,393 | +0.56(+5.20%) |
May 06, 2021 | 9.610 | 10.77 | 9.590 | 10.77 | 87,187 | +1.17(+12.19%) |
May 05, 2021 | 9.330 | 9.860 | 9.050 | 9.600 | 21,725 | +0.55(+6.08%) |
May 04, 2021 | 9.393 | 9.495 | 8.888 | 9.050 | 41,788 | -0.45(-4.74%) |
May 03, 2021 | 8.980 | 9.870 | 8.800 | 9.500 | 59,452 | +0.63(+7.10%) |
Apr 30, 2021 | 8.790 | 8.890 | 8.527 | 8.870 | 27,200 | +0.02(+0.23%) |
Apr 29, 2021 | 8.780 | 8.990 | 8.780 | 8.850 | 12,306 | +0.28(+3.27%) |
Apr 28, 2021 | 8.250 | 8.800 | 8.130 | 8.570 | 21,708 | +0.52(+6.46%) |
Apr 27, 2021 | 8.110 | 8.135 | 7.790 | 8.050 | 20,779 | -0.20(-2.42%) |
Apr 26, 2021 | 8.800 | 8.800 | 8.060 | 8.250 | 10,330 | +0.03(+0.36%) |
Apr 23, 2021 | 8.940 | 8.940 | 8.060 | 8.220 | 9,800 | -0.42(-4.86%) |
Apr 22, 2021 | 8.700 | 8.780 | 8.280 | 8.640 | 8,841 | -0.05(-0.58%) |
Apr 21, 2021 | 8.245 | 8.785 | 8.240 | 8.690 | 18,737 | +0.43(+5.21%) |
Apr 20, 2021 | 8.730 | 8.960 | 8.060 | 8.260 | 14,867 | -0.51(-5.82%) |
Apr 19, 2021 | 8.670 | 8.950 | 8.640 | 8.770 | 5,508 | +0.14(+1.62%) |
Apr 16, 2021 | 8.292 | 8.830 | 8.292 | 8.630 | 30,100 | +0.00(+0.00%) |
Apr 15, 2021 | 8.700 | 8.870 | 8.200 | 8.630 | 16,929 | -0.22(-2.49%) |
Apr 14, 2021 | 9.000 | 9.000 | 8.710 | 8.850 | 7,598 | -0.10(-1.12%) |
Apr 13, 2021 | 8.650 | 9.150 | 8.070 | 8.950 | 57,414 | -0.05(-0.56%) |
Apr 12, 2021 | 8.950 | 9.140 | 8.560 | 9.000 | 8,935 | +0.00(+0.00%) |
Apr 09, 2021 | 8.700 | 9.070 | 8.510 | 9.000 | 43,600 | +0.24(+2.74%) |
Apr 08, 2021 | 8.531 | 8.950 | 8.531 | 8.760 | 16,405 | -0.25(-2.77%) |
Apr 07, 2021 | 9.060 | 9.070 | 8.680 | 9.010 | 16,360 | -0.05(-0.55%) |
Apr 06, 2021 | 8.720 | 9.150 | 8.715 | 9.060 | 6,843 | +0.36(+4.15%) |
Apr 05, 2021 | 8.760 | 9.180 | 8.419 | 8.699 | 46,366 | -0.24(-2.70%) |
Apr 01, 2021 | 8.926 | 9.294 | 8.870 | 8.940 | 13,200 | +0.07(+0.79%) |
Mar 31, 2021 | 8.820 | 9.150 | 8.580 | 8.870 | 40,289 | -0.26(-2.85%) |
Mar 30, 2021 | 8.360 | 9.140 | 8.360 | 9.130 | 63,345 | +0.54(+6.29%) |
Mar 29, 2021 | 9.470 | 9.470 | 8.140 | 8.590 | 69,852 | -0.46(-5.08%) |
Mar 26, 2021 | 9.120 | 9.490 | 9.020 | 9.050 | 42,100 | -0.27(-2.90%) |
Mar 25, 2021 | 9.500 | 9.790 | 9.300 | 9.320 | 22,088 | -0.19(-2.00%) |
Mar 24, 2021 | 10.77 | 10.77 | 9.510 | 9.510 | 36,043 | -1.24(-11.53%) |
Mar 23, 2021 | 11.80 | 11.80 | 10.50 | 10.75 | 15,698 | +0.02(+0.19%) |
Mar 22, 2021 | 10.78 | 11.19 | 10.51 | 10.73 | 16,896 | -0.18(-1.65%) |
Mar 19, 2021 | 10.93 | 11.27 | 10.29 | 10.91 | 59,700 | +0.18(+1.68%) |
Mar 18, 2021 | 8.600 | 10.78 | 8.520 | 10.73 | 96,670 | +1.73(+19.22%) |
Mar 17, 2021 | 9.580 | 9.910 | 8.640 | 9.000 | 28,280 | -0.43(-4.56%) |
Mar 16, 2021 | 9.970 | 10.47 | 9.250 | 9.430 | 69,572 | +0.37(+4.08%) |
Mar 15, 2021 | 8.490 | 9.060 | 8.491 | 9.060 | 3,357 | +0.61(+7.22%) |
Mar 12, 2021 | 8.310 | 8.510 | 8.300 | 8.450 | 21,400 | +0.16(+1.93%) |
Mar 11, 2021 | 7.910 | 8.360 | 7.740 | 8.290 | 30,308 | +0.36(+4.54%) |
Mar 10, 2021 | 8.020 | 8.220 | 7.800 | 7.930 | 19,346 | -0.04(-0.56%) |
Mar 09, 2021 | 7.740 | 8.263 | 7.680 | 7.975 | 33,288 | +0.35(+4.66%) |
Mar 08, 2021 | 8.100 | 8.350 | 7.620 | 7.620 | 85,204 | -0.18(-2.31%) |
Mar 05, 2021 | 8.020 | 8.250 | 7.490 | 7.800 | 22,900 | -0.28(-3.47%) |
Mar 04, 2021 | 8.500 | 8.540 | 7.720 | 8.080 | 28,601 | -0.62(-7.13%) |
Mar 03, 2021 | 8.770 | 8.910 | 8.500 | 8.700 | 14,238 | +0.06(+0.69%) |
Mar 02, 2021 | 9.250 | 9.430 | 8.570 | 8.640 | 21,293 | -0.87(-9.15%) |