Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.86 | 15.86 | 13.12 | 15.06 | 304,600 | -0.83(-5.22%) |
May 27, 2021 | 16.10 | 16.98 | 15.53 | 15.89 | 92,508 | -0.16(-1.00%) |
May 26, 2021 | 15.32 | 16.55 | 14.93 | 16.05 | 73,142 | +0.54(+3.48%) |
May 25, 2021 | 18.17 | 18.28 | 15.50 | 15.51 | 142,325 | -2.91(-15.80%) |
May 24, 2021 | 17.88 | 18.45 | 15.19 | 18.42 | 338,639 | +0.81(+4.60%) |
May 21, 2021 | 15.85 | 19.74 | 15.67 | 17.61 | 1,238,437 | +3.02(+20.70%) |
May 20, 2021 | 13.41 | 14.71 | 13.30 | 14.59 | 205,973 | +1.30(+9.78%) |
May 19, 2021 | 11.93 | 13.36 | 11.85 | 13.29 | 135,525 | +1.40(+11.77%) |
May 18, 2021 | 12.12 | 12.20 | 11.55 | 11.89 | 26,793 | -0.25(-2.06%) |
May 17, 2021 | 11.00 | 12.15 | 11.00 | 12.14 | 55,838 | +1.09(+9.86%) |
May 14, 2021 | 10.12 | 11.05 | 9.822 | 11.05 | 62,109 | +1.30(+13.33%) |
May 13, 2021 | 10.94 | 10.94 | 9.750 | 9.750 | 39,909 | -1.22(-11.12%) |
May 12, 2021 | 11.15 | 11.24 | 10.57 | 10.97 | 24,689 | -0.34(-3.01%) |
May 11, 2021 | 10.69 | 11.38 | 10.56 | 11.31 | 58,141 | +0.33(+3.01%) |
May 10, 2021 | 11.65 | 11.89 | 10.76 | 10.98 | 29,532 | -0.52(-4.52%) |
May 07, 2021 | 11.51 | 11.94 | 11.40 | 11.50 | 20,591 | +0.00(+0.00%) |
May 06, 2021 | 11.72 | 12.23 | 11.34 | 11.50 | 20,117 | -0.17(-1.46%) |
May 05, 2021 | 12.26 | 12.32 | 11.67 | 11.67 | 118,060 | -0.55(-4.50%) |
May 04, 2021 | 11.91 | 12.41 | 10.52 | 12.22 | 62,463 | +0.30(+2.52%) |
May 03, 2021 | 12.36 | 12.51 | 11.67 | 11.92 | 32,499 | -0.26(-2.13%) |
Apr 30, 2021 | 12.75 | 12.78 | 12.10 | 12.18 | 66,900 | -0.24(-1.93%) |
Apr 29, 2021 | 12.40 | 12.73 | 12.22 | 12.42 | 46,604 | +0.22(+1.80%) |
Apr 28, 2021 | 12.40 | 12.55 | 12.15 | 12.20 | 26,329 | -0.20(-1.61%) |
Apr 27, 2021 | 12.95 | 12.95 | 12.06 | 12.40 | 98,817 | -0.35(-2.75%) |
Apr 26, 2021 | 13.16 | 13.16 | 12.70 | 12.75 | 44,422 | -0.13(-1.01%) |
Apr 23, 2021 | 12.88 | 13.16 | 12.51 | 12.88 | 46,400 | -0.05(-0.39%) |
Apr 22, 2021 | 12.73 | 13.39 | 12.52 | 12.93 | 40,159 | +0.24(+1.89%) |
Apr 21, 2021 | 12.13 | 12.96 | 12.02 | 12.69 | 52,455 | +0.35(+2.84%) |
Apr 20, 2021 | 12.73 | 12.73 | 12.09 | 12.34 | 31,551 | -0.46(-3.59%) |
Apr 19, 2021 | 13.12 | 13.25 | 12.41 | 12.80 | 43,770 | -0.10(-0.78%) |
Apr 16, 2021 | 13.53 | 13.63 | 12.90 | 12.90 | 51,300 | -0.89(-6.45%) |
Apr 15, 2021 | 13.00 | 13.88 | 13.00 | 13.79 | 28,356 | +0.85(+6.57%) |
Apr 14, 2021 | 13.95 | 14.94 | 12.45 | 12.94 | 202,686 | -0.92(-6.64%) |
Apr 13, 2021 | 13.67 | 15.00 | 13.16 | 13.86 | 93,365 | -0.03(-0.22%) |
Apr 12, 2021 | 13.98 | 14.37 | 13.23 | 13.89 | 53,512 | +0.39(+2.89%) |
Apr 09, 2021 | 14.56 | 15.49 | 13.21 | 13.50 | 68,100 | -0.82(-5.73%) |
Apr 08, 2021 | 13.45 | 14.59 | 12.67 | 14.32 | 97,725 | +0.97(+7.27%) |
Apr 07, 2021 | 13.24 | 13.69 | 12.64 | 13.35 | 199,939 | +0.35(+2.69%) |
Apr 06, 2021 | 13.01 | 13.25 | 12.30 | 13.00 | 245,884 | +0.00(+0.00%) |
Apr 05, 2021 | 13.91 | 13.96 | 12.96 | 13.00 | 202,115 | -0.46(-3.42%) |
Apr 01, 2021 | 15.54 | 16.44 | 13.15 | 13.46 | 271,500 | -1.94(-12.60%) |
Mar 31, 2021 | 14.84 | 16.42 | 14.75 | 15.40 | 296,221 | +0.70(+4.76%) |
Mar 30, 2021 | 15.96 | 15.96 | 14.16 | 14.70 | 161,091 | -0.80(-5.16%) |
Mar 29, 2021 | 17.64 | 17.68 | 15.50 | 15.50 | 95,133 | -2.14(-12.13%) |
Mar 26, 2021 | 18.86 | 20.32 | 17.29 | 17.64 | 40,500 | -1.15(-6.12%) |
Mar 25, 2021 | 20.55 | 20.55 | 18.35 | 18.79 | 42,059 | -1.23(-6.14%) |
Mar 24, 2021 | 22.10 | 23.45 | 19.91 | 20.02 | 54,406 | -2.18(-9.82%) |
Mar 23, 2021 | 24.43 | 24.43 | 21.76 | 22.20 | 17,147 | -2.11(-8.68%) |
Mar 22, 2021 | 23.34 | 24.41 | 22.04 | 24.31 | 294,842 | +0.81(+3.45%) |
Mar 19, 2021 | 23.50 | 24.44 | 23.07 | 23.50 | 21,700 | -0.34(-1.43%) |
Mar 18, 2021 | 22.89 | 24.39 | 22.60 | 23.84 | 21,008 | +0.56(+2.41%) |
Mar 17, 2021 | 22.99 | 24.58 | 22.40 | 23.28 | 106,643 | +0.10(+0.43%) |
Mar 16, 2021 | 22.81 | 24.16 | 22.46 | 23.18 | 21,415 | -0.02(-0.09%) |
Mar 15, 2021 | 23.59 | 23.59 | 21.95 | 23.20 | 29,537 | -0.71(-2.97%) |
Mar 12, 2021 | 21.69 | 24.71 | 21.69 | 23.91 | 32,500 | +1.87(+8.48%) |
Mar 11, 2021 | 22.03 | 22.47 | 21.22 | 22.04 | 25,518 | -0.16(-0.72%) |
Mar 10, 2021 | 22.98 | 23.25 | 21.57 | 22.20 | 38,651 | +0.03(+0.14%) |
Mar 09, 2021 | 20.99 | 22.72 | 20.99 | 22.17 | 11,007 | +1.50(+7.26%) |
Mar 08, 2021 | 21.03 | 21.95 | 20.67 | 20.67 | 33,134 | -0.35(-1.67%) |
Mar 05, 2021 | 21.95 | 22.00 | 20.39 | 21.02 | 30,000 | -1.07(-4.84%) |
Mar 04, 2021 | 23.10 | 23.40 | 21.87 | 22.09 | 21,061 | -1.70(-7.15%) |
Mar 03, 2021 | 23.61 | 24.62 | 23.60 | 23.79 | 10,791 | -0.31(-1.29%) |
Mar 02, 2021 | 24.82 | 24.82 | 23.90 | 24.10 | 358,795 | -0.87(-3.48%) |