Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.95 | 15.95 | 15.95 | 0 | -0.30(-1.85%) | |
May 27, 2021 | 16.25 | 16.50 | 16.25 | 16.25 | 1,500 | +0.19(+1.18%) |
May 26, 2021 | 16.27 | 16.27 | 16.06 | 16.06 | 500 | +0.31(+1.97%) |
May 25, 2021 | 16.17 | 16.17 | 15.75 | 15.75 | 500 | -0.88(-5.29%) |
May 21, 2021 | 16.63 | 16.63 | 16.63 | 0 | +0.45(+2.78%) | |
May 20, 2021 | 16.11 | 17.01 | 16.11 | 16.18 | 7,950 | +0.18(+1.12%) |
May 19, 2021 | 16.50 | 16.50 | 16.00 | 16.00 | 5,206 | -0.98(-5.77%) |
May 18, 2021 | 16.84 | 17.20 | 16.75 | 16.98 | 3,569 | -0.49(-2.80%) |
May 17, 2021 | 17.88 | 17.88 | 17.18 | 17.47 | 786 | -0.13(-0.74%) |
May 14, 2021 | 17.97 | 18.26 | 17.60 | 17.60 | 3,330 | -0.15(-0.85%) |
May 13, 2021 | 18.17 | 18.17 | 17.38 | 17.75 | 3,921 | -0.34(-1.88%) |
May 12, 2021 | 17.97 | 18.38 | 17.65 | 18.09 | 1,253 | -0.21(-1.15%) |
May 11, 2021 | 18.01 | 18.41 | 18.01 | 18.30 | 3,600 | +0.11(+0.60%) |
May 10, 2021 | 18.56 | 18.56 | 18.15 | 18.19 | 2,900 | -0.81(-4.26%) |
May 07, 2021 | 18.55 | 19.00 | 18.50 | 19.00 | 2,200 | +0.60(+3.26%) |
May 06, 2021 | 20.00 | 20.00 | 18.12 | 18.40 | 6,190 | -1.10(-5.64%) |
May 05, 2021 | 20.60 | 20.60 | 19.50 | 19.50 | 1,941 | -1.32(-6.34%) |
May 04, 2021 | 20.50 | 20.97 | 20.00 | 20.82 | 7,500 | +0.08(+0.39%) |
May 03, 2021 | 20.98 | 21.00 | 20.74 | 20.74 | 1,906 | -0.09(-0.43%) |
Apr 30, 2021 | 20.83 | 20.83 | 20.83 | 20.83 | 100 | +0.28(+1.36%) |
Apr 29, 2021 | 21.00 | 21.00 | 20.55 | 20.55 | 409 | -0.67(-3.16%) |
Apr 28, 2021 | 21.33 | 21.33 | 21.22 | 21.22 | 700 | -0.28(-1.30%) |
Apr 27, 2021 | 21.14 | 21.50 | 21.12 | 21.50 | 2,400 | +0.50(+2.38%) |
Apr 26, 2021 | 21.65 | 21.66 | 21.00 | 21.00 | 366 | -0.32(-1.50%) |
Apr 23, 2021 | 21.34 | 21.51 | 21.30 | 21.32 | 980 | -0.23(-1.07%) |
Apr 22, 2021 | 21.59 | 21.59 | 21.55 | 21.55 | 2,118 | -0.08(-0.37%) |
Apr 21, 2021 | 21.77 | 22.00 | 21.63 | 21.63 | 700 | +0.20(+0.93%) |
Apr 20, 2021 | 21.84 | 21.85 | 21.27 | 21.43 | 2,784 | -0.33(-1.52%) |
Apr 19, 2021 | 21.15 | 21.76 | 21.15 | 21.76 | 224 | +0.69(+3.27%) |
Apr 16, 2021 | 21.00 | 21.07 | 20.70 | 21.07 | 1,901 | +0.07(+0.33%) |
Apr 15, 2021 | 21.77 | 21.77 | 21.00 | 21.00 | 4,327 | -0.75(-3.45%) |
Apr 14, 2021 | 21.59 | 21.75 | 21.00 | 21.75 | 3,224 | -0.35(-1.58%) |
Apr 13, 2021 | 21.07 | 22.35 | 21.07 | 22.10 | 600 | +0.18(+0.82%) |
Apr 12, 2021 | 22.75 | 22.75 | 21.84 | 21.92 | 1,477 | -0.31(-1.39%) |
Apr 09, 2021 | 22.23 | 22.23 | 22.23 | 22.23 | 100 | -0.63(-2.76%) |
Apr 08, 2021 | 22.67 | 22.86 | 22.67 | 22.86 | 274 | +0.55(+2.47%) |
Apr 07, 2021 | 22.18 | 22.52 | 22.18 | 22.31 | 359 | +1.53(+7.36%) |
Apr 06, 2021 | 20.78 | 20.78 | 20.78 | 20.78 | 100 | -1.89(-8.34%) |
Apr 05, 2021 | 22.38 | 22.67 | 22.38 | 22.67 | 307 | +0.05(+0.22%) |
Apr 01, 2021 | 22.62 | 22.62 | 22.62 | 0 | +0.42(+1.89%) | |
Mar 31, 2021 | 21.89 | 22.20 | 21.79 | 22.20 | 3,311 | +0.55(+2.54%) |
Mar 30, 2021 | 20.80 | 22.12 | 20.80 | 21.65 | 7,257 | +0.67(+3.19%) |
Mar 29, 2021 | 23.20 | 23.80 | 20.37 | 20.98 | 13,032 | -1.87(-8.18%) |
Mar 26, 2021 | 18.00 | 25.19 | 17.83 | 22.85 | 54,632 | +5.33(+30.42%) |
Mar 25, 2021 | 16.85 | 17.52 | 16.85 | 17.52 | 442 | +0.49(+2.88%) |
Mar 24, 2021 | 17.65 | 17.75 | 17.03 | 17.03 | 982 | -0.67(-3.79%) |
Mar 23, 2021 | 17.64 | 17.86 | 17.64 | 17.70 | 700 | -0.21(-1.17%) |
Mar 22, 2021 | 17.68 | 17.95 | 17.65 | 17.91 | 675 | -0.09(-0.50%) |
Mar 19, 2021 | 18.72 | 18.72 | 17.92 | 18.00 | 400 | -0.40(-2.17%) |
Mar 18, 2021 | 18.40 | 18.40 | 18.39 | 18.40 | 630 | +0.65(+3.66%) |
Mar 17, 2021 | 17.18 | 17.75 | 17.00 | 17.75 | 700 | +0.40(+2.31%) |
Mar 16, 2021 | 17.64 | 17.64 | 17.11 | 17.35 | 3,831 | -0.64(-3.56%) |
Mar 15, 2021 | 17.99 | 17.99 | 17.35 | 17.99 | 1,700 | +0.39(+2.22%) |
Mar 12, 2021 | 17.69 | 17.70 | 17.60 | 17.60 | 1,620 | -0.10(-0.56%) |
Mar 11, 2021 | 17.09 | 17.76 | 17.09 | 17.70 | 1,150 | +1.08(+6.50%) |
Mar 10, 2021 | 17.63 | 17.67 | 16.50 | 16.62 | 1,870 | -0.76(-4.37%) |
Mar 09, 2021 | 16.45 | 17.64 | 16.45 | 17.38 | 5,103 | +1.37(+8.56%) |
Mar 08, 2021 | 15.96 | 16.43 | 15.83 | 16.01 | 1,400 | +0.13(+0.82%) |
Mar 05, 2021 | 15.68 | 16.13 | 14.64 | 15.88 | 3,705 | -0.36(-2.22%) |
Mar 04, 2021 | 16.81 | 16.81 | 15.72 | 16.24 | 1,895 | -0.99(-5.75%) |
Mar 03, 2021 | 17.39 | 17.46 | 17.18 | 17.23 | 1,300 | -0.31(-1.77%) |
Mar 02, 2021 | 17.55 | 17.59 | 17.25 | 17.54 | 653 | -0.05(-0.28%) |