Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.75 | 10.77 | 10.32 | 10.54 | 279,007 | -0.03(-0.28%) |
May 27, 2021 | 10.00 | 10.59 | 9.920 | 10.57 | 459,696 | +0.54(+5.38%) |
May 26, 2021 | 9.860 | 10.29 | 9.730 | 10.03 | 473,177 | +0.31(+3.19%) |
May 25, 2021 | 10.43 | 10.45 | 9.650 | 9.720 | 625,306 | -0.76(-7.25%) |
May 24, 2021 | 10.68 | 10.98 | 10.40 | 10.48 | 265,582 | -0.22(-2.06%) |
May 21, 2021 | 10.86 | 11.09 | 10.58 | 10.70 | 431,074 | -0.03(-0.28%) |
May 20, 2021 | 10.09 | 10.74 | 10.00 | 10.73 | 488,564 | +0.83(+8.38%) |
May 19, 2021 | 9.590 | 9.960 | 9.540 | 9.900 | 298,434 | +0.18(+1.85%) |
May 18, 2021 | 9.670 | 9.900 | 9.540 | 9.720 | 274,013 | +0.22(+2.32%) |
May 17, 2021 | 8.700 | 9.540 | 8.700 | 9.500 | 406,956 | +0.50(+5.56%) |
May 14, 2021 | 9.210 | 9.400 | 8.980 | 9.000 | 218,992 | +0.02(+0.22%) |
May 13, 2021 | 10.28 | 10.54 | 8.970 | 8.980 | 941,349 | -1.12(-11.09%) |
May 12, 2021 | 10.52 | 10.62 | 10.06 | 10.10 | 282,426 | -0.60(-5.61%) |
May 11, 2021 | 10.27 | 10.85 | 10.20 | 10.70 | 383,374 | -0.16(-1.47%) |
May 10, 2021 | 11.23 | 11.23 | 10.78 | 10.86 | 343,305 | -0.49(-4.32%) |
May 07, 2021 | 11.31 | 11.59 | 11.17 | 11.35 | 249,730 | -0.06(-0.53%) |
May 06, 2021 | 11.95 | 11.96 | 11.27 | 11.41 | 389,081 | -0.68(-5.62%) |
May 05, 2021 | 12.14 | 12.33 | 12.05 | 12.09 | 257,478 | +0.01(+0.08%) |
May 04, 2021 | 12.02 | 12.14 | 11.71 | 12.08 | 160,451 | -0.04(-0.33%) |
May 03, 2021 | 11.94 | 12.19 | 11.82 | 12.12 | 206,574 | +0.10(+0.83%) |
Apr 30, 2021 | 12.38 | 12.59 | 11.86 | 12.02 | 384,600 | -0.62(-4.91%) |
Apr 29, 2021 | 12.60 | 12.67 | 12.21 | 12.64 | 232,506 | +0.15(+1.20%) |
Apr 28, 2021 | 12.26 | 12.63 | 12.06 | 12.49 | 393,439 | +0.27(+2.21%) |
Apr 27, 2021 | 12.43 | 12.46 | 12.04 | 12.22 | 363,021 | -0.04(-0.33%) |
Apr 26, 2021 | 12.14 | 12.40 | 12.05 | 12.26 | 332,550 | +0.08(+0.66%) |
Apr 23, 2021 | 12.17 | 12.52 | 12.02 | 12.18 | 354,900 | +0.08(+0.66%) |
Apr 22, 2021 | 11.40 | 12.29 | 11.40 | 12.10 | 397,950 | +0.68(+5.95%) |
Apr 21, 2021 | 11.45 | 11.76 | 11.10 | 11.42 | 880,267 | -0.15(-1.30%) |
Apr 20, 2021 | 11.88 | 11.98 | 11.35 | 11.57 | 525,811 | -0.42(-3.50%) |
Apr 19, 2021 | 12.07 | 12.25 | 11.85 | 11.99 | 491,443 | -0.33(-2.68%) |
Apr 16, 2021 | 12.19 | 12.38 | 11.90 | 12.32 | 364,600 | -0.01(-0.08%) |
Apr 15, 2021 | 12.65 | 12.87 | 12.24 | 12.33 | 266,591 | -0.17(-1.36%) |
Apr 14, 2021 | 13.10 | 13.33 | 12.49 | 12.50 | 399,212 | -0.67(-5.09%) |
Apr 13, 2021 | 13.50 | 13.58 | 13.14 | 13.17 | 255,610 | -0.42(-3.09%) |
Apr 12, 2021 | 13.53 | 14.10 | 13.49 | 13.59 | 233,777 | -0.11(-0.80%) |
Apr 09, 2021 | 13.98 | 14.10 | 13.67 | 13.70 | 161,900 | -0.31(-2.21%) |
Apr 08, 2021 | 13.72 | 14.26 | 13.51 | 14.01 | 226,228 | +0.24(+1.74%) |
Apr 07, 2021 | 14.02 | 14.04 | 13.61 | 13.77 | 174,372 | -0.17(-1.22%) |
Apr 06, 2021 | 13.98 | 14.40 | 13.85 | 13.94 | 408,071 | -0.03(-0.21%) |
Apr 05, 2021 | 13.50 | 14.28 | 13.40 | 13.97 | 643,581 | +0.54(+4.02%) |
Apr 01, 2021 | 13.32 | 14.10 | 13.30 | 13.43 | 592,100 | +0.04(+0.30%) |
Mar 31, 2021 | 14.36 | 14.43 | 13.10 | 13.39 | 2,138,152 | -1.53(-10.25%) |
Mar 30, 2021 | 15.10 | 15.11 | 14.70 | 14.92 | 3,655,243 | -0.22(-1.45%) |
Mar 29, 2021 | 15.50 | 15.50 | 14.75 | 15.14 | 904,994 | -0.77(-4.84%) |
Mar 26, 2021 | 15.67 | 16.00 | 15.26 | 15.91 | 765,000 | +0.43(+2.78%) |
Mar 25, 2021 | 14.74 | 15.55 | 14.06 | 15.48 | 832,300 | +0.18(+1.18%) |
Mar 24, 2021 | 14.60 | 16.14 | 14.60 | 15.30 | 1,627,113 | +0.74(+5.08%) |
Mar 23, 2021 | 14.61 | 14.61 | 14.14 | 14.56 | 579,198 | -0.27(-1.82%) |
Mar 22, 2021 | 14.49 | 15.03 | 14.38 | 14.83 | 707,718 | +0.22(+1.51%) |
Mar 19, 2021 | 14.60 | 15.06 | 13.71 | 14.61 | 2,422,000 | +0.70(+5.03%) |
Mar 18, 2021 | 13.13 | 14.64 | 13.12 | 13.91 | 789,009 | +0.59(+4.43%) |
Mar 17, 2021 | 13.30 | 13.66 | 12.91 | 13.32 | 815,838 | -0.38(-2.77%) |
Mar 16, 2021 | 13.90 | 14.25 | 13.56 | 13.70 | 357,164 | -0.26(-1.86%) |
Mar 15, 2021 | 13.74 | 14.28 | 13.68 | 13.96 | 441,196 | +0.36(+2.65%) |
Mar 12, 2021 | 13.37 | 13.71 | 13.16 | 13.60 | 263,100 | +0.12(+0.89%) |
Mar 11, 2021 | 13.09 | 13.78 | 13.09 | 13.48 | 492,360 | +0.27(+2.04%) |
Mar 10, 2021 | 13.35 | 13.58 | 12.86 | 13.21 | 492,784 | +0.22(+1.69%) |
Mar 09, 2021 | 12.50 | 13.24 | 12.50 | 12.99 | 293,221 | +0.72(+5.87%) |
Mar 08, 2021 | 12.69 | 12.85 | 12.21 | 12.27 | 456,104 | -0.37(-2.93%) |
Mar 05, 2021 | 13.60 | 13.67 | 12.28 | 12.64 | 590,300 | -0.90(-6.65%) |
Mar 04, 2021 | 14.57 | 14.80 | 12.96 | 13.54 | 681,807 | -1.26(-8.51%) |
Mar 03, 2021 | 15.42 | 15.42 | 14.38 | 14.80 | 547,535 | -0.34(-2.25%) |
Mar 02, 2021 | 14.55 | 15.49 | 14.43 | 15.14 | 606,789 | +0.56(+3.84%) |