Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.95 | 14.26 | 13.50 | 13.65 | 53,001 | -0.38(-2.71%) |
May 27, 2021 | 14.40 | 14.45 | 13.91 | 14.03 | 71,181 | -0.46(-3.17%) |
May 26, 2021 | 14.80 | 14.93 | 14.36 | 14.49 | 58,754 | -0.24(-1.63%) |
May 25, 2021 | 15.15 | 15.25 | 14.57 | 14.73 | 32,329 | -0.31(-2.06%) |
May 24, 2021 | 15.24 | 15.47 | 14.71 | 15.04 | 42,796 | -0.06(-0.40%) |
May 21, 2021 | 15.02 | 15.43 | 14.66 | 15.10 | 78,596 | +0.25(+1.68%) |
May 20, 2021 | 14.69 | 14.96 | 14.55 | 14.85 | 41,906 | +0.25(+1.71%) |
May 19, 2021 | 14.40 | 14.80 | 14.16 | 14.60 | 60,372 | -0.08(-0.54%) |
May 18, 2021 | 15.06 | 15.37 | 14.58 | 14.68 | 81,507 | -0.22(-1.48%) |
May 17, 2021 | 14.91 | 15.23 | 14.60 | 14.90 | 131,811 | -0.39(-2.55%) |
May 14, 2021 | 14.55 | 15.59 | 14.05 | 15.29 | 57,928 | +0.92(+6.40%) |
May 13, 2021 | 15.37 | 15.56 | 14.18 | 14.37 | 120,763 | -0.88(-5.77%) |
May 12, 2021 | 15.00 | 15.52 | 14.66 | 15.25 | 54,810 | -0.11(-0.72%) |
May 11, 2021 | 14.52 | 15.55 | 14.11 | 15.36 | 64,493 | +0.36(+2.40%) |
May 10, 2021 | 15.75 | 15.75 | 14.98 | 15.00 | 78,270 | -0.78(-4.94%) |
May 07, 2021 | 16.11 | 16.14 | 15.48 | 15.78 | 60,695 | -0.26(-1.62%) |
May 06, 2021 | 15.33 | 16.35 | 14.80 | 16.04 | 187,439 | +0.65(+4.22%) |
May 05, 2021 | 16.25 | 16.25 | 15.25 | 15.39 | 75,660 | -0.73(-4.53%) |
May 04, 2021 | 16.00 | 16.64 | 15.47 | 16.12 | 89,759 | +0.13(+0.81%) |
May 03, 2021 | 16.53 | 16.53 | 15.99 | 15.99 | 48,686 | -0.51(-3.09%) |
Apr 30, 2021 | 16.16 | 16.86 | 16.00 | 16.50 | 35,400 | +0.15(+0.92%) |
Apr 29, 2021 | 16.71 | 16.98 | 16.29 | 16.35 | 34,013 | -0.51(-3.02%) |
Apr 28, 2021 | 16.33 | 16.91 | 16.05 | 16.86 | 30,096 | +0.55(+3.37%) |
Apr 27, 2021 | 16.63 | 16.63 | 16.00 | 16.31 | 35,934 | -0.10(-0.61%) |
Apr 26, 2021 | 15.67 | 16.50 | 15.66 | 16.41 | 45,899 | +0.69(+4.39%) |
Apr 23, 2021 | 15.14 | 15.72 | 15.08 | 15.72 | 71,800 | +0.61(+4.04%) |
Apr 22, 2021 | 15.10 | 15.65 | 15.00 | 15.11 | 46,310 | +0.11(+0.73%) |
Apr 21, 2021 | 14.81 | 15.35 | 14.77 | 15.00 | 42,143 | +0.10(+0.67%) |
Apr 20, 2021 | 15.78 | 15.97 | 14.76 | 14.90 | 107,199 | -0.96(-6.05%) |
Apr 19, 2021 | 16.20 | 16.49 | 15.75 | 15.86 | 110,311 | -0.48(-2.94%) |
Apr 16, 2021 | 16.78 | 16.78 | 15.95 | 16.34 | 97,600 | -0.44(-2.62%) |
Apr 15, 2021 | 15.84 | 16.96 | 15.62 | 16.78 | 97,869 | +1.25(+8.05%) |
Apr 14, 2021 | 16.06 | 16.42 | 15.51 | 15.53 | 58,383 | -0.45(-2.82%) |
Apr 13, 2021 | 15.64 | 16.17 | 15.54 | 15.98 | 46,067 | +0.35(+2.24%) |
Apr 12, 2021 | 15.59 | 15.83 | 15.38 | 15.63 | 40,048 | -0.16(-1.01%) |
Apr 09, 2021 | 15.83 | 16.30 | 15.65 | 15.79 | 83,100 | -0.21(-1.31%) |
Apr 08, 2021 | 16.00 | 16.25 | 15.65 | 16.00 | 58,573 | +0.18(+1.14%) |
Apr 07, 2021 | 16.22 | 16.57 | 15.70 | 15.82 | 47,001 | -0.40(-2.47%) |
Apr 06, 2021 | 15.47 | 16.38 | 15.47 | 16.22 | 64,030 | +0.61(+3.91%) |
Apr 05, 2021 | 16.61 | 16.61 | 15.61 | 15.61 | 63,249 | -0.69(-4.23%) |
Apr 01, 2021 | 16.35 | 16.90 | 16.00 | 16.30 | 79,000 | +0.30(+1.88%) |
Mar 31, 2021 | 16.12 | 16.43 | 15.85 | 16.00 | 80,908 | +0.28(+1.78%) |
Mar 30, 2021 | 15.54 | 16.07 | 15.00 | 15.72 | 105,863 | +0.14(+0.90%) |
Mar 29, 2021 | 16.01 | 16.25 | 15.01 | 15.58 | 119,245 | -0.51(-3.17%) |
Mar 26, 2021 | 15.87 | 16.20 | 15.42 | 16.09 | 121,300 | +0.19(+1.19%) |
Mar 25, 2021 | 15.32 | 16.29 | 14.71 | 15.90 | 241,090 | +0.25(+1.60%) |
Mar 24, 2021 | 16.60 | 17.61 | 15.56 | 15.65 | 145,908 | -0.80(-4.86%) |
Mar 23, 2021 | 17.03 | 17.26 | 16.38 | 16.45 | 155,398 | -0.69(-4.03%) |
Mar 22, 2021 | 17.83 | 17.85 | 17.00 | 17.14 | 96,149 | -0.27(-1.55%) |
Mar 19, 2021 | 17.77 | 17.88 | 16.82 | 17.41 | 161,100 | -0.13(-0.74%) |
Mar 18, 2021 | 18.63 | 19.01 | 17.30 | 17.54 | 165,132 | -1.43(-7.54%) |
Mar 17, 2021 | 18.00 | 19.00 | 16.77 | 18.97 | 459,359 | -0.88(-4.43%) |
Mar 16, 2021 | 20.01 | 20.84 | 19.70 | 19.85 | 161,744 | +0.01(+0.05%) |
Mar 15, 2021 | 20.33 | 20.33 | 19.59 | 19.84 | 88,615 | -0.03(-0.15%) |
Mar 12, 2021 | 19.77 | 20.13 | 19.00 | 19.87 | 68,400 | -0.19(-0.95%) |
Mar 11, 2021 | 20.00 | 20.34 | 19.71 | 20.06 | 118,956 | +0.55(+2.82%) |
Mar 10, 2021 | 20.30 | 20.56 | 18.84 | 19.51 | 145,260 | -0.40(-2.01%) |
Mar 09, 2021 | 19.33 | 20.62 | 19.26 | 19.91 | 100,467 | +1.05(+5.57%) |
Mar 08, 2021 | 20.75 | 21.38 | 18.72 | 18.86 | 168,444 | -2.09(-9.98%) |
Mar 05, 2021 | 20.47 | 21.37 | 18.25 | 20.95 | 450,000 | +0.92(+4.59%) |
Mar 04, 2021 | 21.00 | 21.93 | 19.15 | 20.03 | 342,976 | -1.24(-5.83%) |
Mar 03, 2021 | 22.70 | 22.70 | 21.21 | 21.27 | 142,023 | -1.39(-6.13%) |
Mar 02, 2021 | 23.25 | 23.25 | 22.43 | 22.66 | 94,637 | -0.53(-2.29%) |