Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.86 | 15.96 | 15.42 | 15.58 | 70,998 | -0.18(-1.14%) |
May 27, 2021 | 15.56 | 15.99 | 15.16 | 15.76 | 95,978 | +0.28(+1.81%) |
May 26, 2021 | 16.64 | 16.64 | 15.38 | 15.48 | 171,025 | -0.90(-5.49%) |
May 25, 2021 | 16.87 | 16.98 | 16.30 | 16.38 | 140,017 | -0.39(-2.33%) |
May 24, 2021 | 16.67 | 16.89 | 15.99 | 16.77 | 170,057 | +0.18(+1.08%) |
May 21, 2021 | 16.27 | 16.89 | 16.20 | 16.59 | 285,584 | +0.39(+2.41%) |
May 20, 2021 | 14.92 | 16.33 | 14.92 | 16.20 | 268,272 | +1.12(+7.43%) |
May 19, 2021 | 14.30 | 15.24 | 14.00 | 15.08 | 215,834 | +0.53(+3.64%) |
May 18, 2021 | 14.58 | 14.80 | 14.21 | 14.55 | 108,319 | +0.01(+0.07%) |
May 17, 2021 | 13.95 | 14.64 | 13.79 | 14.54 | 159,794 | +0.29(+2.04%) |
May 14, 2021 | 13.94 | 14.45 | 13.88 | 14.25 | 170,163 | +0.55(+4.01%) |
May 13, 2021 | 14.04 | 14.36 | 13.21 | 13.70 | 159,574 | -0.22(-1.58%) |
May 12, 2021 | 14.62 | 14.92 | 13.78 | 13.92 | 194,963 | -0.96(-6.45%) |
May 11, 2021 | 14.53 | 15.56 | 14.13 | 14.88 | 234,121 | -0.38(-2.49%) |
May 10, 2021 | 15.47 | 15.81 | 14.88 | 15.26 | 519,716 | -0.37(-2.37%) |
May 07, 2021 | 14.89 | 15.85 | 14.89 | 15.63 | 971,257 | +1.43(+10.07%) |
May 06, 2021 | 15.07 | 15.43 | 13.69 | 14.20 | 232,153 | -1.05(-6.89%) |
May 05, 2021 | 14.81 | 15.38 | 14.34 | 15.25 | 164,066 | +0.61(+4.17%) |
May 04, 2021 | 15.66 | 15.66 | 14.52 | 14.64 | 219,217 | -1.20(-7.58%) |
May 03, 2021 | 15.80 | 16.79 | 15.43 | 15.84 | 246,190 | -0.11(-0.69%) |
Apr 30, 2021 | 15.77 | 16.30 | 15.30 | 15.95 | 138,900 | +0.05(+0.31%) |
Apr 29, 2021 | 17.04 | 17.08 | 15.60 | 15.90 | 193,381 | -0.91(-5.41%) |
Apr 28, 2021 | 16.15 | 17.69 | 16.09 | 16.81 | 548,620 | +0.66(+4.09%) |
Apr 27, 2021 | 15.29 | 16.44 | 15.25 | 16.15 | 374,272 | +0.85(+5.56%) |
Apr 26, 2021 | 14.64 | 15.35 | 14.60 | 15.30 | 330,378 | +0.73(+5.01%) |
Apr 23, 2021 | 13.87 | 14.69 | 13.87 | 14.57 | 115,700 | +0.71(+5.12%) |
Apr 22, 2021 | 14.39 | 14.75 | 13.65 | 13.86 | 192,845 | -0.44(-3.08%) |
Apr 21, 2021 | 13.72 | 14.30 | 13.57 | 14.30 | 140,925 | +0.65(+4.76%) |
Apr 20, 2021 | 14.82 | 14.95 | 13.42 | 13.65 | 273,377 | -1.13(-7.65%) |
Apr 19, 2021 | 14.45 | 15.14 | 14.18 | 14.78 | 374,026 | +0.74(+5.27%) |
Apr 16, 2021 | 14.21 | 14.28 | 12.85 | 14.04 | 262,000 | -0.20(-1.40%) |
Apr 15, 2021 | 14.25 | 14.64 | 13.52 | 14.24 | 223,482 | +0.44(+3.19%) |
Apr 14, 2021 | 13.70 | 14.23 | 13.11 | 13.80 | 382,675 | +0.45(+3.37%) |
Apr 13, 2021 | 12.25 | 13.58 | 12.07 | 13.35 | 399,160 | +1.63(+13.91%) |
Apr 12, 2021 | 11.52 | 11.80 | 11.30 | 11.72 | 205,732 | +0.21(+1.82%) |
Apr 09, 2021 | 11.69 | 11.97 | 11.30 | 11.51 | 306,000 | -0.10(-0.86%) |
Apr 08, 2021 | 11.36 | 12.35 | 11.25 | 11.61 | 2,571,857 | +0.93(+8.71%) |
Apr 07, 2021 | 10.98 | 11.00 | 10.59 | 10.68 | 135,034 | -0.25(-2.29%) |
Apr 06, 2021 | 11.22 | 11.49 | 10.92 | 10.93 | 67,883 | -0.28(-2.50%) |
Apr 05, 2021 | 11.67 | 11.67 | 11.09 | 11.21 | 77,150 | -0.37(-3.20%) |
Apr 01, 2021 | 11.54 | 11.83 | 11.40 | 11.58 | 49,300 | +0.12(+1.05%) |
Mar 31, 2021 | 11.21 | 11.67 | 11.11 | 11.46 | 31,062 | +0.32(+2.87%) |
Mar 30, 2021 | 11.40 | 11.49 | 11.04 | 11.14 | 18,907 | -0.37(-3.21%) |
Mar 29, 2021 | 11.55 | 11.87 | 11.30 | 11.51 | 67,913 | +0.02(+0.17%) |
Mar 26, 2021 | 11.39 | 11.73 | 10.75 | 11.49 | 84,600 | +0.19(+1.68%) |
Mar 25, 2021 | 10.65 | 11.45 | 10.60 | 11.30 | 46,425 | +0.50(+4.63%) |
Mar 24, 2021 | 11.24 | 11.36 | 10.75 | 10.80 | 39,510 | -0.44(-3.91%) |
Mar 23, 2021 | 11.76 | 11.94 | 11.01 | 11.24 | 79,667 | -0.81(-6.72%) |
Mar 22, 2021 | 12.50 | 12.63 | 11.95 | 12.05 | 41,399 | -0.53(-4.21%) |
Mar 19, 2021 | 11.95 | 12.69 | 11.79 | 12.58 | 158,900 | +0.58(+4.83%) |
Mar 18, 2021 | 11.98 | 12.34 | 11.94 | 12.00 | 84,391 | -0.17(-1.40%) |
Mar 17, 2021 | 12.00 | 12.44 | 11.12 | 12.17 | 56,282 | +0.09(+0.75%) |
Mar 16, 2021 | 12.22 | 12.22 | 11.96 | 12.08 | 54,114 | -0.15(-1.23%) |
Mar 15, 2021 | 12.30 | 12.40 | 12.09 | 12.23 | 29,401 | -0.03(-0.24%) |
Mar 12, 2021 | 12.06 | 12.50 | 11.92 | 12.26 | 64,400 | +0.16(+1.32%) |
Mar 11, 2021 | 11.63 | 12.20 | 11.57 | 12.10 | 127,240 | +0.60(+5.22%) |
Mar 10, 2021 | 11.53 | 11.60 | 11.11 | 11.50 | 68,509 | +0.09(+0.79%) |
Mar 09, 2021 | 11.04 | 11.50 | 10.79 | 11.41 | 119,022 | +0.84(+7.95%) |
Mar 08, 2021 | 10.73 | 10.99 | 10.38 | 10.57 | 129,761 | -0.40(-3.65%) |
Mar 05, 2021 | 11.06 | 11.39 | 10.33 | 10.97 | 166,900 | +0.02(+0.18%) |
Mar 04, 2021 | 11.10 | 11.10 | 9.900 | 10.95 | 174,836 | -0.30(-2.67%) |
Mar 03, 2021 | 11.35 | 11.49 | 11.10 | 11.25 | 75,468 | -0.08(-0.71%) |
Mar 02, 2021 | 11.61 | 11.67 | 11.05 | 11.33 | 84,351 | -0.32(-2.75%) |