Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.89 | 11.77 | 10.87 | 11.40 | 241,169 | +0.80(+7.55%) |
May 27, 2021 | 10.51 | 10.95 | 10.16 | 10.60 | 143,283 | +0.17(+1.63%) |
May 26, 2021 | 9.460 | 10.43 | 9.460 | 10.43 | 249,699 | +0.91(+9.56%) |
May 25, 2021 | 9.710 | 9.920 | 9.145 | 9.520 | 107,858 | +0.61(+6.85%) |
May 24, 2021 | 9.960 | 9.960 | 8.640 | 8.910 | 96,066 | -0.72(-7.48%) |
May 21, 2021 | 9.290 | 9.740 | 9.170 | 9.630 | 78,529 | +0.24(+2.56%) |
May 20, 2021 | 9.290 | 9.490 | 8.950 | 9.390 | 84,612 | +0.44(+4.92%) |
May 19, 2021 | 9.000 | 9.140 | 8.671 | 8.950 | 41,685 | -0.15(-1.65%) |
May 18, 2021 | 8.600 | 9.630 | 8.510 | 9.100 | 70,208 | +0.51(+5.94%) |
May 17, 2021 | 7.290 | 8.980 | 7.290 | 8.590 | 109,437 | +1.29(+17.67%) |
May 14, 2021 | 7.070 | 7.470 | 7.000 | 7.300 | 43,844 | +0.32(+4.58%) |
May 13, 2021 | 7.380 | 7.380 | 6.810 | 6.980 | 113,927 | -0.42(-5.68%) |
May 12, 2021 | 7.620 | 7.705 | 7.300 | 7.400 | 94,372 | +0.11(+1.51%) |
May 11, 2021 | 7.730 | 7.730 | 6.750 | 7.290 | 186,759 | -0.97(-11.74%) |
May 10, 2021 | 9.450 | 10.18 | 8.030 | 8.260 | 125,444 | -0.93(-10.12%) |
May 07, 2021 | 8.650 | 11.00 | 8.010 | 9.190 | 380,794 | +1.22(+15.31%) |
May 06, 2021 | 8.840 | 9.160 | 7.800 | 7.970 | 96,128 | -0.87(-9.84%) |
May 05, 2021 | 8.870 | 9.310 | 8.700 | 8.840 | 58,936 | -0.06(-0.67%) |
May 04, 2021 | 9.660 | 10.27 | 8.640 | 8.900 | 89,435 | -0.76(-7.87%) |
May 03, 2021 | 9.290 | 10.09 | 9.280 | 9.660 | 106,292 | +0.66(+7.33%) |
Apr 30, 2021 | 9.240 | 9.460 | 8.910 | 9.000 | 41,400 | -0.36(-3.85%) |
Apr 29, 2021 | 9.760 | 9.870 | 9.160 | 9.360 | 43,148 | -0.38(-3.90%) |
Apr 28, 2021 | 9.490 | 10.00 | 9.490 | 9.740 | 27,877 | +0.25(+2.63%) |
Apr 27, 2021 | 9.330 | 9.980 | 9.330 | 9.490 | 64,790 | +0.07(+0.74%) |
Apr 26, 2021 | 9.930 | 10.15 | 9.420 | 9.420 | 83,592 | -0.03(-0.32%) |
Apr 23, 2021 | 10.37 | 10.64 | 9.450 | 9.450 | 877,800 | -0.80(-7.80%) |
Apr 22, 2021 | 11.00 | 11.10 | 10.25 | 10.25 | 72,202 | -0.62(-5.70%) |
Apr 21, 2021 | 10.96 | 11.27 | 10.87 | 10.87 | 82,882 | -0.02(-0.18%) |
Apr 20, 2021 | 10.90 | 11.96 | 10.50 | 10.89 | 90,380 | +0.05(+0.46%) |
Apr 19, 2021 | 11.68 | 11.77 | 10.83 | 10.84 | 91,555 | -0.87(-7.43%) |
Apr 16, 2021 | 12.52 | 12.52 | 11.38 | 11.71 | 50,900 | -0.77(-6.17%) |
Apr 15, 2021 | 13.11 | 13.23 | 12.36 | 12.48 | 48,947 | -0.41(-3.18%) |
Apr 14, 2021 | 12.38 | 13.15 | 12.31 | 12.89 | 114,390 | +0.50(+4.04%) |
Apr 13, 2021 | 12.60 | 12.76 | 12.32 | 12.39 | 24,834 | -0.25(-1.98%) |
Apr 12, 2021 | 12.58 | 12.65 | 12.20 | 12.64 | 22,823 | +0.06(+0.48%) |
Apr 09, 2021 | 12.84 | 12.85 | 12.37 | 12.58 | 28,600 | -0.26(-2.02%) |
Apr 08, 2021 | 13.07 | 13.08 | 12.70 | 12.84 | 32,710 | -0.15(-1.15%) |
Apr 07, 2021 | 13.29 | 13.29 | 12.92 | 12.99 | 75,738 | -0.34(-2.55%) |
Apr 06, 2021 | 13.02 | 13.42 | 12.94 | 13.33 | 66,180 | +0.22(+1.68%) |
Apr 05, 2021 | 13.00 | 13.38 | 12.97 | 13.11 | 44,137 | +0.11(+0.85%) |
Apr 01, 2021 | 12.78 | 13.31 | 12.56 | 13.00 | 54,500 | +0.22(+1.72%) |
Mar 31, 2021 | 13.93 | 14.00 | 12.77 | 12.78 | 161,962 | -1.11(-7.99%) |
Mar 30, 2021 | 13.77 | 14.02 | 13.42 | 13.89 | 54,471 | +0.09(+0.65%) |
Mar 29, 2021 | 13.53 | 13.88 | 13.38 | 13.80 | 54,989 | -0.08(-0.58%) |
Mar 26, 2021 | 14.03 | 14.03 | 13.24 | 13.88 | 90,100 | +0.01(+0.07%) |
Mar 25, 2021 | 13.03 | 14.00 | 12.85 | 13.87 | 80,136 | +0.87(+6.69%) |
Mar 24, 2021 | 13.29 | 13.55 | 12.92 | 13.00 | 76,569 | -0.29(-2.18%) |
Mar 23, 2021 | 13.67 | 13.89 | 12.76 | 13.29 | 188,163 | -0.69(-4.94%) |
Mar 22, 2021 | 13.74 | 14.02 | 13.50 | 13.98 | 258,006 | +0.50(+3.71%) |
Mar 19, 2021 | 14.31 | 14.31 | 13.29 | 13.48 | 1,175,600 | -0.74(-5.20%) |
Mar 18, 2021 | 13.49 | 14.50 | 13.39 | 14.22 | 289,558 | +0.63(+4.64%) |
Mar 17, 2021 | 13.49 | 14.00 | 13.23 | 13.59 | 289,755 | +0.18(+1.34%) |
Mar 16, 2021 | 14.46 | 14.50 | 13.31 | 13.41 | 152,820 | -0.99(-6.88%) |
Mar 15, 2021 | 14.32 | 14.70 | 14.15 | 14.40 | 130,697 | +0.15(+1.05%) |
Mar 12, 2021 | 14.23 | 14.35 | 14.00 | 14.25 | 85,000 | -0.10(-0.70%) |
Mar 11, 2021 | 13.92 | 14.50 | 13.81 | 14.35 | 148,563 | +0.59(+4.29%) |
Mar 10, 2021 | 13.48 | 14.03 | 12.74 | 13.76 | 161,274 | +0.65(+4.96%) |
Mar 09, 2021 | 11.84 | 13.59 | 11.80 | 13.11 | 124,610 | +1.44(+12.34%) |
Mar 08, 2021 | 10.96 | 12.44 | 10.75 | 11.67 | 100,143 | +0.86(+7.96%) |
Mar 05, 2021 | 11.20 | 11.49 | 10.00 | 10.81 | 133,900 | -0.30(-2.70%) |
Mar 04, 2021 | 13.38 | 13.38 | 10.83 | 11.11 | 114,709 | -2.40(-17.76%) |
Mar 03, 2021 | 13.64 | 14.07 | 13.21 | 13.51 | 54,569 | -0.25(-1.82%) |
Mar 02, 2021 | 13.66 | 14.58 | 13.59 | 13.76 | 143,787 | +0.18(+1.33%) |