Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.900 | 10.10 | 9.510 | 9.660 | 171,084 | -0.13(-1.33%) |
May 27, 2021 | 9.910 | 10.15 | 9.450 | 9.790 | 117,055 | +0.06(+0.62%) |
May 26, 2021 | 9.260 | 9.920 | 9.250 | 9.730 | 135,016 | +0.55(+5.99%) |
May 25, 2021 | 9.430 | 9.810 | 9.100 | 9.180 | 99,629 | -0.25(-2.65%) |
May 24, 2021 | 9.810 | 9.918 | 9.310 | 9.430 | 94,531 | -0.30(-3.08%) |
May 21, 2021 | 9.690 | 10.16 | 9.630 | 9.730 | 120,584 | +0.12(+1.25%) |
May 20, 2021 | 9.670 | 9.800 | 9.340 | 9.610 | 61,956 | -0.06(-0.62%) |
May 19, 2021 | 9.260 | 9.900 | 9.100 | 9.670 | 122,551 | +0.09(+0.94%) |
May 18, 2021 | 8.650 | 10.24 | 8.650 | 9.580 | 301,144 | +0.93(+10.75%) |
May 17, 2021 | 9.030 | 9.140 | 8.558 | 8.650 | 188,363 | -0.49(-5.36%) |
May 14, 2021 | 8.990 | 9.290 | 8.826 | 9.140 | 181,602 | +0.28(+3.16%) |
May 13, 2021 | 9.350 | 9.640 | 8.420 | 8.860 | 250,605 | -0.29(-3.17%) |
May 12, 2021 | 9.750 | 9.947 | 9.020 | 9.150 | 148,787 | -0.80(-8.04%) |
May 11, 2021 | 8.700 | 10.13 | 8.500 | 9.950 | 219,854 | +0.69(+7.45%) |
May 10, 2021 | 10.02 | 10.09 | 9.145 | 9.260 | 183,494 | -0.93(-9.13%) |
May 07, 2021 | 9.620 | 10.68 | 9.610 | 10.19 | 187,943 | +0.55(+5.71%) |
May 06, 2021 | 10.22 | 10.23 | 9.290 | 9.640 | 281,445 | -0.71(-6.86%) |
May 05, 2021 | 10.47 | 10.89 | 10.20 | 10.35 | 112,039 | -0.01(-0.10%) |
May 04, 2021 | 10.55 | 10.56 | 9.790 | 10.36 | 173,648 | -0.52(-4.78%) |
May 03, 2021 | 11.37 | 11.37 | 10.57 | 10.88 | 166,070 | -0.32(-2.86%) |
Apr 30, 2021 | 11.43 | 11.75 | 11.02 | 11.20 | 120,100 | -0.57(-4.84%) |
Apr 29, 2021 | 12.00 | 12.00 | 11.02 | 11.77 | 122,714 | -0.02(-0.17%) |
Apr 28, 2021 | 11.41 | 11.85 | 11.30 | 11.79 | 123,994 | +0.23(+1.99%) |
Apr 27, 2021 | 11.97 | 12.20 | 11.29 | 11.56 | 272,690 | -0.05(-0.43%) |
Apr 26, 2021 | 11.18 | 11.76 | 10.85 | 11.61 | 292,393 | +0.71(+6.51%) |
Apr 23, 2021 | 10.31 | 11.10 | 10.25 | 10.90 | 292,800 | +0.48(+4.61%) |
Apr 22, 2021 | 9.970 | 10.89 | 9.810 | 10.42 | 437,052 | +0.87(+9.11%) |
Apr 21, 2021 | 8.910 | 9.670 | 8.670 | 9.550 | 273,808 | +0.62(+6.94%) |
Apr 20, 2021 | 9.360 | 9.650 | 8.650 | 8.930 | 262,493 | -0.68(-7.08%) |
Apr 19, 2021 | 10.11 | 10.11 | 9.150 | 9.610 | 339,332 | -0.60(-5.88%) |
Apr 16, 2021 | 10.00 | 10.50 | 9.800 | 10.21 | 261,600 | -0.09(-0.87%) |
Apr 15, 2021 | 11.35 | 11.35 | 10.00 | 10.30 | 486,722 | -0.91(-8.12%) |
Apr 14, 2021 | 11.48 | 11.70 | 11.06 | 11.21 | 343,839 | -0.19(-1.67%) |
Apr 13, 2021 | 11.93 | 12.21 | 10.80 | 11.40 | 433,421 | -0.26(-2.23%) |
Apr 12, 2021 | 11.96 | 11.99 | 11.22 | 11.66 | 388,746 | -0.46(-3.80%) |
Apr 09, 2021 | 12.54 | 12.65 | 12.03 | 12.12 | 399,100 | -0.70(-5.46%) |
Apr 08, 2021 | 11.87 | 13.25 | 11.45 | 12.82 | 606,956 | +1.26(+10.90%) |
Apr 07, 2021 | 12.27 | 12.43 | 11.35 | 11.56 | 270,480 | -0.88(-7.07%) |
Apr 06, 2021 | 12.42 | 13.17 | 11.90 | 12.44 | 414,862 | -0.37(-2.89%) |
Apr 05, 2021 | 13.90 | 13.93 | 12.64 | 12.81 | 425,141 | -0.83(-6.09%) |
Apr 01, 2021 | 14.16 | 15.15 | 13.30 | 13.64 | 978,200 | -0.25(-1.80%) |
Mar 31, 2021 | 12.83 | 14.32 | 12.81 | 13.89 | 2,241,484 | +1.49(+12.02%) |
Mar 30, 2021 | 11.09 | 12.41 | 11.08 | 12.40 | 493,228 | +1.05(+9.25%) |
Mar 29, 2021 | 11.78 | 12.36 | 10.90 | 11.35 | 378,595 | -0.57(-4.78%) |
Mar 26, 2021 | 12.17 | 12.29 | 11.31 | 11.92 | 535,600 | -0.46(-3.72%) |
Mar 25, 2021 | 9.560 | 12.70 | 9.360 | 12.38 | 1,555,196 | +2.33(+23.18%) |
Mar 24, 2021 | 11.48 | 11.63 | 10.04 | 10.05 | 237,379 | -1.05(-9.46%) |
Mar 23, 2021 | 12.22 | 12.24 | 10.95 | 11.10 | 345,833 | -1.15(-9.39%) |
Mar 22, 2021 | 12.71 | 12.92 | 12.01 | 12.25 | 311,518 | -0.25(-2.00%) |
Mar 19, 2021 | 12.12 | 12.95 | 11.72 | 12.50 | 312,100 | +0.34(+2.80%) |
Mar 18, 2021 | 12.46 | 12.65 | 11.71 | 12.16 | 324,316 | -0.56(-4.40%) |
Mar 17, 2021 | 11.62 | 13.50 | 11.49 | 12.72 | 387,954 | +0.46(+3.75%) |
Mar 16, 2021 | 13.57 | 13.57 | 12.03 | 12.26 | 455,652 | -1.19(-8.85%) |
Mar 15, 2021 | 13.91 | 14.09 | 12.95 | 13.45 | 430,051 | -0.64(-4.54%) |
Mar 12, 2021 | 13.26 | 14.20 | 12.62 | 14.09 | 811,800 | -0.29(-2.02%) |
Mar 11, 2021 | 14.50 | 14.50 | 13.26 | 14.38 | 722,294 | +1.17(+8.86%) |
Mar 10, 2021 | 13.55 | 15.19 | 12.81 | 13.21 | 1,399,453 | -0.01(-0.08%) |
Mar 09, 2021 | 10.60 | 13.42 | 10.51 | 13.22 | 1,363,161 | +2.88(+27.85%) |
Mar 08, 2021 | 10.20 | 11.15 | 9.660 | 10.34 | 1,011,099 | +0.78(+8.16%) |
Mar 05, 2021 | 10.83 | 10.91 | 7.970 | 9.560 | 977,700 | -0.80(-7.72%) |
Mar 04, 2021 | 11.67 | 12.20 | 9.670 | 10.36 | 1,066,323 | -1.90(-15.50%) |
Mar 03, 2021 | 14.21 | 14.49 | 12.22 | 12.26 | 717,188 | -2.08(-14.50%) |
Mar 02, 2021 | 14.36 | 14.41 | 13.53 | 14.34 | 471,442 | +0.21(+1.49%) |