Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.79 | 11.09 | 10.56 | 10.82 | 534,726 | -0.01(-0.09%) |
May 27, 2021 | 10.60 | 10.96 | 10.39 | 10.83 | 516,606 | +0.15(+1.40%) |
May 26, 2021 | 9.670 | 10.73 | 9.670 | 10.68 | 866,757 | +1.08(+11.25%) |
May 25, 2021 | 9.440 | 9.830 | 9.380 | 9.600 | 594,817 | +0.12(+1.27%) |
May 24, 2021 | 9.500 | 9.750 | 9.010 | 9.480 | 419,900 | +0.04(+0.42%) |
May 21, 2021 | 9.480 | 9.605 | 9.330 | 9.440 | 588,096 | +0.07(+0.75%) |
May 20, 2021 | 8.920 | 9.580 | 8.870 | 9.370 | 768,204 | +0.37(+4.11%) |
May 19, 2021 | 8.760 | 9.020 | 8.440 | 9.000 | 466,746 | +0.05(+0.56%) |
May 18, 2021 | 8.990 | 9.200 | 8.880 | 8.950 | 707,500 | +0.00(+0.00%) |
May 17, 2021 | 9.020 | 9.230 | 8.790 | 8.950 | 684,871 | -0.11(-1.21%) |
May 14, 2021 | 8.720 | 9.215 | 8.660 | 9.060 | 946,677 | +0.40(+4.62%) |
May 13, 2021 | 8.500 | 8.850 | 8.310 | 8.660 | 1,209,790 | +0.24(+2.85%) |
May 12, 2021 | 8.900 | 9.030 | 8.250 | 8.420 | 841,517 | -0.32(-3.66%) |
May 11, 2021 | 8.450 | 8.935 | 8.250 | 8.740 | 586,137 | -0.12(-1.35%) |
May 10, 2021 | 9.290 | 9.289 | 8.835 | 8.860 | 1,015,675 | -0.28(-3.06%) |
May 07, 2021 | 8.700 | 9.150 | 8.700 | 9.140 | 497,527 | +0.47(+5.42%) |
May 06, 2021 | 9.450 | 9.700 | 8.465 | 8.670 | 1,639,712 | -0.21(-2.36%) |
May 05, 2021 | 8.980 | 9.090 | 8.700 | 8.880 | 448,866 | -0.13(-1.44%) |
May 04, 2021 | 8.900 | 9.060 | 8.580 | 9.010 | 699,911 | +0.08(+0.90%) |
May 03, 2021 | 9.130 | 9.230 | 8.630 | 8.930 | 708,040 | -0.18(-1.98%) |
Apr 30, 2021 | 9.120 | 9.440 | 8.900 | 9.110 | 1,054,300 | -0.02(-0.22%) |
Apr 29, 2021 | 9.610 | 9.610 | 9.020 | 9.130 | 715,488 | -0.37(-3.89%) |
Apr 28, 2021 | 9.410 | 9.670 | 9.280 | 9.500 | 604,332 | +0.12(+1.28%) |
Apr 27, 2021 | 9.460 | 9.600 | 9.010 | 9.380 | 985,158 | +0.03(+0.32%) |
Apr 26, 2021 | 9.210 | 9.550 | 9.210 | 9.350 | 1,147,055 | +0.18(+1.96%) |
Apr 23, 2021 | 9.680 | 9.700 | 9.065 | 9.170 | 2,403,800 | -0.34(-3.58%) |
Apr 22, 2021 | 9.800 | 9.990 | 9.250 | 9.510 | 7,565,741 | -2.21(-18.86%) |
Apr 21, 2021 | 10.51 | 11.96 | 10.51 | 11.72 | 559,122 | +1.17(+11.09%) |
Apr 20, 2021 | 10.55 | 10.82 | 10.24 | 10.55 | 379,352 | -0.07(-0.66%) |
Apr 19, 2021 | 10.88 | 10.93 | 10.41 | 10.62 | 515,267 | -0.35(-3.19%) |
Apr 16, 2021 | 11.27 | 11.34 | 10.72 | 10.97 | 480,900 | -0.30(-2.66%) |
Apr 15, 2021 | 11.76 | 11.77 | 10.81 | 11.27 | 728,125 | -0.45(-3.84%) |
Apr 14, 2021 | 11.70 | 12.12 | 11.40 | 11.72 | 498,133 | +0.06(+0.51%) |
Apr 13, 2021 | 12.70 | 12.72 | 11.50 | 11.66 | 705,731 | -1.06(-8.33%) |
Apr 12, 2021 | 13.77 | 13.81 | 12.20 | 12.72 | 757,026 | -0.86(-6.33%) |
Apr 09, 2021 | 13.83 | 14.43 | 13.28 | 13.58 | 420,300 | -0.33(-2.37%) |
Apr 08, 2021 | 14.43 | 14.48 | 13.58 | 13.91 | 516,766 | -0.02(-0.14%) |
Apr 07, 2021 | 13.06 | 14.50 | 12.95 | 13.93 | 831,685 | +0.71(+5.37%) |
Apr 06, 2021 | 13.02 | 13.69 | 12.90 | 13.22 | 596,782 | +0.19(+1.46%) |
Apr 05, 2021 | 13.00 | 13.50 | 12.67 | 13.03 | 659,800 | +0.44(+3.49%) |
Apr 01, 2021 | 13.09 | 13.83 | 12.51 | 12.59 | 835,500 | -0.40(-3.08%) |
Mar 31, 2021 | 12.10 | 14.00 | 11.84 | 12.99 | 2,491,606 | +1.24(+10.55%) |
Mar 30, 2021 | 12.00 | 12.40 | 11.27 | 11.75 | 794,922 | +0.20(+1.73%) |
Mar 29, 2021 | 11.74 | 11.96 | 11.24 | 11.55 | 739,162 | -0.22(-1.87%) |
Mar 26, 2021 | 13.61 | 13.80 | 10.26 | 11.77 | 2,612,400 | -0.92(-7.25%) |
Mar 25, 2021 | 14.23 | 14.68 | 12.10 | 12.69 | 2,811,205 | -3.82(-23.14%) |
Mar 24, 2021 | 16.30 | 17.38 | 14.80 | 16.51 | 2,388,394 | +0.42(+2.61%) |
Mar 23, 2021 | 14.28 | 16.86 | 13.78 | 16.09 | 2,626,156 | +1.72(+11.97%) |
Mar 22, 2021 | 14.00 | 15.37 | 13.41 | 14.37 | 1,289,881 | +0.49(+3.53%) |
Mar 19, 2021 | 13.07 | 14.20 | 12.99 | 13.88 | 857,100 | +0.96(+7.43%) |
Mar 18, 2021 | 13.01 | 13.92 | 12.90 | 12.92 | 517,335 | -0.39(-2.93%) |
Mar 17, 2021 | 13.15 | 13.58 | 12.73 | 13.31 | 503,538 | -0.11(-0.82%) |
Mar 16, 2021 | 12.56 | 14.69 | 12.55 | 13.42 | 1,140,823 | +0.88(+7.02%) |
Mar 15, 2021 | 13.57 | 13.87 | 12.45 | 12.54 | 610,363 | -0.81(-6.07%) |
Mar 12, 2021 | 11.83 | 13.60 | 11.76 | 13.35 | 868,000 | +1.32(+10.97%) |
Mar 11, 2021 | 11.86 | 12.35 | 11.61 | 12.03 | 814,054 | +0.33(+2.82%) |
Mar 10, 2021 | 12.79 | 13.07 | 11.58 | 11.70 | 814,292 | -0.79(-6.33%) |
Mar 09, 2021 | 11.47 | 12.50 | 11.41 | 12.49 | 600,646 | +1.30(+11.62%) |
Mar 08, 2021 | 11.91 | 12.84 | 11.15 | 11.19 | 913,020 | -0.39(-3.37%) |
Mar 05, 2021 | 12.14 | 12.14 | 10.20 | 11.58 | 1,272,400 | -0.64(-5.24%) |
Mar 04, 2021 | 13.43 | 13.64 | 11.45 | 12.22 | 1,678,406 | -1.54(-11.19%) |
Mar 03, 2021 | 14.50 | 14.72 | 13.21 | 13.76 | 1,305,585 | -0.26(-1.85%) |
Mar 02, 2021 | 12.83 | 14.50 | 12.83 | 14.02 | 1,498,348 | +1.51(+12.07%) |