Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.92 | 10.92 | 10.40 | 10.50 | 363,991 | -0.21(-1.96%) |
May 27, 2021 | 10.67 | 10.98 | 10.62 | 10.71 | 331,178 | +0.21(+2.00%) |
May 26, 2021 | 10.18 | 10.63 | 10.06 | 10.50 | 524,903 | +0.33(+3.24%) |
May 25, 2021 | 10.26 | 10.39 | 10.05 | 10.17 | 949,327 | -0.25(-2.40%) |
May 24, 2021 | 12.36 | 12.37 | 10.36 | 10.42 | 1,343,535 | -1.61(-13.38%) |
May 21, 2021 | 12.48 | 12.48 | 11.84 | 12.03 | 253,143 | -0.14(-1.15%) |
May 20, 2021 | 11.78 | 12.25 | 11.45 | 12.17 | 305,196 | +0.72(+6.29%) |
May 19, 2021 | 11.63 | 11.95 | 11.11 | 11.45 | 380,314 | +0.11(+0.97%) |
May 18, 2021 | 11.12 | 11.60 | 10.72 | 11.34 | 468,717 | +0.41(+3.75%) |
May 17, 2021 | 10.99 | 11.06 | 10.79 | 10.93 | 155,667 | +0.06(+0.55%) |
May 14, 2021 | 10.60 | 11.31 | 10.50 | 10.87 | 476,133 | +0.57(+5.53%) |
May 13, 2021 | 10.40 | 11.25 | 10.20 | 10.30 | 756,483 | -0.06(-0.58%) |
May 12, 2021 | 10.50 | 10.59 | 10.26 | 10.36 | 467,975 | -0.04(-0.38%) |
May 11, 2021 | 10.15 | 10.66 | 10.15 | 10.40 | 815,876 | -0.37(-3.44%) |
May 10, 2021 | 10.76 | 10.89 | 10.36 | 10.77 | 505,850 | +0.03(+0.28%) |
May 07, 2021 | 11.03 | 11.44 | 10.64 | 10.74 | 438,017 | -0.33(-2.98%) |
May 06, 2021 | 10.85 | 11.65 | 10.61 | 11.07 | 713,015 | +0.07(+0.64%) |
May 05, 2021 | 11.05 | 11.51 | 10.71 | 11.00 | 458,312 | -0.08(-0.72%) |
May 04, 2021 | 11.52 | 11.90 | 10.80 | 11.08 | 1,144,783 | -0.80(-6.73%) |
May 03, 2021 | 12.96 | 12.97 | 11.72 | 11.88 | 496,556 | -1.00(-7.76%) |
Apr 30, 2021 | 12.49 | 13.17 | 12.49 | 12.88 | 169,800 | +0.15(+1.18%) |
Apr 29, 2021 | 13.50 | 13.54 | 12.40 | 12.73 | 325,872 | -0.57(-4.29%) |
Apr 28, 2021 | 13.00 | 13.59 | 12.95 | 13.30 | 301,796 | +0.35(+2.70%) |
Apr 27, 2021 | 13.25 | 13.26 | 12.85 | 12.95 | 361,100 | -0.02(-0.15%) |
Apr 26, 2021 | 12.48 | 13.09 | 12.17 | 12.97 | 491,403 | +0.70(+5.70%) |
Apr 23, 2021 | 11.60 | 12.54 | 11.54 | 12.27 | 446,200 | +0.47(+3.98%) |
Apr 22, 2021 | 12.26 | 12.30 | 11.31 | 11.80 | 476,185 | -0.44(-3.59%) |
Apr 21, 2021 | 11.20 | 12.54 | 11.18 | 12.24 | 854,273 | +1.23(+11.17%) |
Apr 20, 2021 | 10.53 | 11.30 | 10.45 | 11.01 | 1,050,886 | +0.27(+2.51%) |
Apr 19, 2021 | 10.87 | 10.98 | 10.55 | 10.74 | 746,735 | -0.45(-4.02%) |
Apr 16, 2021 | 10.50 | 11.41 | 10.41 | 11.19 | 1,073,000 | +0.63(+5.97%) |
Apr 15, 2021 | 10.80 | 11.01 | 10.23 | 10.56 | 1,204,225 | -0.13(-1.22%) |
Apr 14, 2021 | 11.06 | 11.10 | 10.61 | 10.69 | 817,407 | -0.37(-3.35%) |
Apr 13, 2021 | 11.11 | 11.44 | 10.80 | 11.06 | 635,196 | -0.09(-0.81%) |
Apr 12, 2021 | 11.85 | 11.89 | 11.15 | 11.15 | 679,051 | -0.80(-6.69%) |
Apr 09, 2021 | 12.21 | 12.31 | 11.73 | 11.95 | 557,000 | -0.25(-2.05%) |
Apr 08, 2021 | 12.46 | 12.82 | 11.80 | 12.20 | 1,075,645 | -0.24(-1.93%) |
Apr 07, 2021 | 12.55 | 13.45 | 12.44 | 12.44 | 612,565 | -0.17(-1.35%) |
Apr 06, 2021 | 12.71 | 12.90 | 12.35 | 12.61 | 493,040 | -0.23(-1.79%) |
Apr 05, 2021 | 13.21 | 13.40 | 12.33 | 12.84 | 989,771 | -0.29(-2.21%) |
Apr 01, 2021 | 13.50 | 13.80 | 12.73 | 13.13 | 817,800 | -0.10(-0.76%) |
Mar 31, 2021 | 13.78 | 14.00 | 13.23 | 13.23 | 469,932 | -0.31(-2.29%) |
Mar 30, 2021 | 14.30 | 14.38 | 13.01 | 13.54 | 1,160,667 | -1.06(-7.26%) |
Mar 29, 2021 | 14.55 | 15.37 | 14.11 | 14.60 | 852,267 | +0.63(+4.51%) |
Mar 26, 2021 | 13.80 | 14.70 | 13.31 | 13.97 | 701,900 | +0.35(+2.57%) |
Mar 25, 2021 | 13.56 | 14.14 | 12.80 | 13.62 | 741,415 | -0.02(-0.15%) |
Mar 24, 2021 | 16.11 | 16.25 | 13.51 | 13.64 | 917,406 | -2.06(-13.12%) |
Mar 23, 2021 | 16.50 | 16.76 | 15.23 | 15.70 | 963,436 | -1.17(-6.94%) |
Mar 22, 2021 | 15.08 | 16.95 | 15.08 | 16.87 | 1,290,577 | +1.79(+11.87%) |
Mar 19, 2021 | 13.70 | 15.15 | 12.65 | 15.08 | 1,233,500 | +1.74(+13.04%) |
Mar 18, 2021 | 14.13 | 14.50 | 13.20 | 13.34 | 758,433 | -1.31(-8.94%) |
Mar 17, 2021 | 15.10 | 15.21 | 13.90 | 14.65 | 1,074,545 | -0.39(-2.59%) |
Mar 16, 2021 | 16.20 | 16.45 | 14.62 | 15.04 | 674,239 | -1.06(-6.58%) |
Mar 15, 2021 | 15.81 | 16.97 | 15.76 | 16.10 | 1,095,978 | +0.51(+3.27%) |
Mar 12, 2021 | 15.11 | 15.99 | 15.00 | 15.59 | 686,000 | -0.44(-2.74%) |
Mar 11, 2021 | 16.00 | 16.72 | 15.50 | 16.03 | 1,496,273 | +0.16(+1.01%) |
Mar 10, 2021 | 14.04 | 15.88 | 13.50 | 15.87 | 1,865,331 | +2.45(+18.26%) |
Mar 09, 2021 | 13.22 | 13.51 | 12.60 | 13.42 | 1,487,252 | +0.92(+7.36%) |
Mar 08, 2021 | 13.72 | 14.28 | 12.40 | 12.50 | 1,292,503 | -1.09(-8.02%) |
Mar 05, 2021 | 14.03 | 14.23 | 11.12 | 13.59 | 3,588,500 | -0.48(-3.41%) |
Mar 04, 2021 | 16.18 | 16.21 | 13.29 | 14.07 | 3,112,191 | -2.52(-15.19%) |
Mar 03, 2021 | 19.11 | 19.11 | 16.41 | 16.59 | 1,042,986 | -2.03(-10.90%) |
Mar 02, 2021 | 19.01 | 20.74 | 17.75 | 18.62 | 1,987,727 | -0.76(-3.92%) |