Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 734 | -0.93(-4.20%) |
May 27, 2021 | 21.73 | 22.13 | 21.73 | 22.13 | 1,335 | -0.47(-2.08%) |
May 26, 2021 | 22.56 | 22.78 | 22.56 | 22.60 | 2,109 | +0.80(+3.68%) |
May 25, 2021 | 20.78 | 21.80 | 20.73 | 21.80 | 1,180 | +0.49(+2.29%) |
May 24, 2021 | 19.28 | 22.59 | 19.28 | 21.31 | 4,245 | +0.21(+0.97%) |
May 21, 2021 | 21.10 | 21.10 | 21.10 | 21.10 | 495 | +0.36(+1.76%) |
May 20, 2021 | 20.84 | 25.41 | 19.92 | 20.74 | 11,500 | -0.10(-0.48%) |
May 19, 2021 | 19.96 | 21.80 | 19.96 | 20.84 | 4,908 | +0.03(+0.14%) |
May 18, 2021 | 22.66 | 22.66 | 20.05 | 20.81 | 2,631 | -0.70(-3.25%) |
May 17, 2021 | 23.03 | 23.03 | 20.11 | 21.51 | 12,646 | -1.52(-6.60%) |
May 14, 2021 | 22.06 | 25.99 | 21.00 | 23.03 | 30,100 | +2.98(+14.84%) |
May 13, 2021 | 17.28 | 21.00 | 17.28 | 20.05 | 13,854 | +1.87(+10.31%) |
May 12, 2021 | 20.74 | 23.00 | 17.12 | 18.18 | 31,286 | -1.64(-8.27%) |
May 11, 2021 | 17.02 | 20.50 | 17.02 | 19.82 | 8,597 | +2.82(+16.59%) |
May 10, 2021 | 15.75 | 17.00 | 15.70 | 17.00 | 3,102 | +1.00(+6.25%) |
May 07, 2021 | 15.15 | 16.00 | 15.15 | 16.00 | 2,800 | +0.83(+5.47%) |
May 06, 2021 | 14.85 | 15.17 | 14.85 | 15.17 | 3,358 | +0.18(+1.20%) |
May 05, 2021 | 14.80 | 15.15 | 14.74 | 14.99 | 2,277 | -0.16(-1.06%) |
May 04, 2021 | 14.78 | 15.15 | 14.65 | 15.15 | 1,126 | +0.50(+3.41%) |
May 03, 2021 | 14.65 | 14.65 | 14.50 | 14.65 | 16,322 | +0.15(+1.03%) |
Apr 30, 2021 | 14.50 | 14.50 | 14.50 | 39 | +0.00(+0.00%) | |
Apr 29, 2021 | 13.88 | 14.50 | 13.88 | 14.50 | 618 | +0.62(+4.44%) |
Apr 28, 2021 | 13.88 | 13.88 | 13.77 | 13.88 | 1,269 | -0.62(-4.25%) |
Apr 27, 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 123 | +0.23(+1.61%) |
Apr 26, 2021 | 14.00 | 14.27 | 14.00 | 14.27 | 1,029 | +0.27(+1.93%) |
Apr 23, 2021 | 14.73 | 14.73 | 14.00 | 14.00 | 2,000 | -0.20(-1.41%) |
Apr 22, 2021 | 14.44 | 14.44 | 13.83 | 14.20 | 2,504 | -0.30(-2.07%) |
Apr 21, 2021 | 13.75 | 14.50 | 13.75 | 14.50 | 494 | +0.65(+4.73%) |
Apr 20, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 249 | +0.00(+0.00%) |
Apr 19, 2021 | 14.67 | 14.67 | 13.85 | 13.85 | 854 | -0.13(-0.97%) |
Apr 16, 2021 | 13.15 | 13.98 | 13.15 | 13.98 | 1,200 | -0.11(-0.78%) |
Apr 15, 2021 | 14.51 | 14.51 | 13.59 | 14.09 | 1,127 | +0.51(+3.76%) |
Apr 14, 2021 | 13.25 | 14.08 | 13.24 | 13.58 | 2,074 | +0.33(+2.49%) |
Apr 13, 2021 | 12.17 | 13.25 | 12.17 | 13.25 | 4,595 | +1.08(+8.87%) |
Apr 12, 2021 | 13.25 | 13.25 | 12.08 | 12.17 | 1,440 | -1.08(-8.15%) |
Apr 09, 2021 | 13.72 | 13.75 | 12.95 | 13.25 | 1,700 | -0.39(-2.88%) |
Apr 08, 2021 | 14.54 | 14.65 | 13.50 | 13.64 | 3,930 | -0.33(-2.34%) |
Apr 07, 2021 | 12.78 | 13.98 | 12.78 | 13.97 | 2,803 | +1.25(+9.84%) |
Apr 06, 2021 | 12.77 | 12.78 | 11.93 | 12.72 | 3,836 | -0.01(-0.09%) |
Apr 05, 2021 | 12.56 | 12.73 | 12.56 | 12.73 | 681 | +0.73(+6.08%) |
Apr 01, 2021 | 12.78 | 12.78 | 11.87 | 12.00 | 1,800 | +0.25(+2.13%) |
Mar 31, 2021 | 11.52 | 11.75 | 11.52 | 11.75 | 829 | -0.22(-1.84%) |
Mar 30, 2021 | 12.60 | 12.60 | 11.97 | 11.97 | 2,188 | -0.68(-5.38%) |
Mar 29, 2021 | 12.65 | 12.65 | 12.64 | 12.65 | 791 | +0.66(+5.50%) |
Mar 26, 2021 | 12.30 | 12.30 | 11.21 | 11.99 | 2,700 | -0.30(-2.47%) |
Mar 25, 2021 | 12.62 | 12.62 | 12.29 | 12.29 | 1,126 | +0.49(+4.18%) |
Mar 24, 2021 | 12.42 | 12.42 | 11.80 | 11.80 | 570 | -0.55(-4.45%) |
Mar 23, 2021 | 11.50 | 12.35 | 11.50 | 12.35 | 1,581 | +0.70(+6.01%) |
Mar 22, 2021 | 11.43 | 12.26 | 11.43 | 11.65 | 1,958 | -0.46(-3.79%) |
Mar 19, 2021 | 11.54 | 12.11 | 11.54 | 12.11 | 1,200 | -0.29(-2.34%) |
Mar 18, 2021 | 12.32 | 12.76 | 10.84 | 12.40 | 12,427 | -0.61(-4.69%) |
Mar 17, 2021 | 12.27 | 13.01 | 12.27 | 13.01 | 1,167 | +0.00(+0.00%) |
Mar 16, 2021 | 12.55 | 13.46 | 12.17 | 13.01 | 1,739 | +0.10(+0.77%) |
Mar 15, 2021 | 13.85 | 13.85 | 12.91 | 12.91 | 1,156 | -0.32(-2.39%) |
Mar 12, 2021 | 12.58 | 13.23 | 12.57 | 13.23 | 1,200 | +0.48(+3.73%) |
Mar 11, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 667 | -0.25(-1.92%) |
Mar 10, 2021 | 12.58 | 13.02 | 12.58 | 13.00 | 937 | +0.42(+3.34%) |
Mar 09, 2021 | 12.60 | 13.23 | 12.58 | 12.58 | 634 | -0.13(-1.00%) |
Mar 08, 2021 | 12.71 | 12.71 | 12.71 | 12.71 | 1,198 | -0.29(-2.26%) |
Mar 05, 2021 | 12.63 | 13.00 | 12.57 | 13.00 | 1,200 | +0.15(+1.17%) |
Mar 04, 2021 | 13.15 | 13.15 | 12.58 | 12.85 | 1,433 | -0.33(-2.50%) |
Mar 03, 2021 | 13.15 | 13.89 | 12.58 | 13.18 | 2,606 | +0.03(+0.23%) |
Mar 02, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 327 | +0.10(+0.77%) |