Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.31 | 15.60 | 14.04 | 14.12 | 896,046 | -1.03(-6.80%) |
May 27, 2021 | 13.63 | 15.36 | 13.60 | 15.15 | 2,173,696 | +1.85(+13.91%) |
May 26, 2021 | 12.02 | 13.72 | 12.00 | 13.30 | 1,888,409 | +1.28(+10.65%) |
May 25, 2021 | 12.08 | 12.48 | 12.01 | 12.02 | 455,151 | +0.03(+0.25%) |
May 24, 2021 | 12.24 | 12.32 | 11.90 | 11.99 | 513,259 | -0.12(-0.99%) |
May 21, 2021 | 11.87 | 12.40 | 11.62 | 12.11 | 559,823 | +0.26(+2.19%) |
May 20, 2021 | 13.24 | 13.50 | 11.30 | 11.85 | 1,331,738 | -1.40(-10.57%) |
May 19, 2021 | 13.09 | 13.51 | 12.57 | 13.25 | 534,904 | -0.24(-1.78%) |
May 18, 2021 | 13.50 | 14.20 | 13.46 | 13.49 | 987,960 | -0.12(-0.88%) |
May 17, 2021 | 11.86 | 13.97 | 11.86 | 13.61 | 1,327,891 | +1.45(+11.92%) |
May 14, 2021 | 11.33 | 12.27 | 10.91 | 12.16 | 990,905 | +0.81(+7.14%) |
May 13, 2021 | 10.69 | 11.55 | 10.20 | 11.35 | 1,398,151 | +1.31(+13.05%) |
May 12, 2021 | 11.19 | 11.26 | 9.980 | 10.04 | 775,453 | -1.23(-10.91%) |
May 11, 2021 | 11.12 | 11.33 | 10.79 | 11.27 | 452,398 | -0.25(-2.17%) |
May 10, 2021 | 12.42 | 12.45 | 11.51 | 11.52 | 541,798 | -0.73(-5.96%) |
May 07, 2021 | 12.08 | 12.35 | 11.82 | 12.25 | 477,087 | +0.19(+1.58%) |
May 06, 2021 | 12.49 | 12.49 | 11.65 | 12.06 | 452,674 | -0.13(-1.07%) |
May 05, 2021 | 12.46 | 12.58 | 12.05 | 12.19 | 386,701 | -0.19(-1.53%) |
May 04, 2021 | 12.97 | 13.01 | 12.06 | 12.38 | 465,851 | -0.74(-5.64%) |
May 03, 2021 | 13.06 | 13.41 | 12.85 | 13.12 | 539,089 | +0.22(+1.71%) |
Apr 30, 2021 | 12.41 | 13.00 | 12.36 | 12.90 | 719,800 | +0.19(+1.49%) |
Apr 29, 2021 | 12.70 | 12.94 | 12.49 | 12.71 | 345,837 | +0.12(+0.95%) |
Apr 28, 2021 | 12.46 | 12.78 | 12.27 | 12.59 | 236,711 | +0.01(+0.08%) |
Apr 27, 2021 | 12.49 | 12.87 | 12.28 | 12.58 | 456,312 | +0.28(+2.28%) |
Apr 26, 2021 | 12.33 | 12.68 | 12.18 | 12.30 | 379,990 | -0.33(-2.61%) |
Apr 23, 2021 | 12.62 | 12.87 | 12.33 | 12.63 | 337,400 | +0.28(+2.27%) |
Apr 22, 2021 | 12.29 | 12.83 | 11.98 | 12.35 | 335,679 | -0.01(-0.08%) |
Apr 21, 2021 | 11.54 | 12.40 | 11.54 | 12.36 | 357,910 | +0.56(+4.75%) |
Apr 20, 2021 | 12.72 | 12.78 | 11.50 | 11.80 | 770,982 | -0.84(-6.65%) |
Apr 19, 2021 | 13.21 | 13.49 | 12.55 | 12.64 | 416,342 | -0.58(-4.39%) |
Apr 16, 2021 | 13.45 | 13.55 | 12.89 | 13.22 | 522,500 | -0.03(-0.23%) |
Apr 15, 2021 | 13.58 | 13.67 | 12.89 | 13.25 | 395,133 | -0.17(-1.27%) |
Apr 14, 2021 | 13.63 | 13.80 | 13.26 | 13.42 | 355,204 | -0.20(-1.47%) |
Apr 13, 2021 | 13.79 | 13.79 | 12.81 | 13.62 | 458,850 | -0.16(-1.16%) |
Apr 12, 2021 | 13.08 | 13.86 | 13.06 | 13.78 | 676,118 | +0.78(+6.00%) |
Apr 09, 2021 | 12.79 | 13.26 | 12.69 | 13.00 | 434,300 | +0.24(+1.88%) |
Apr 08, 2021 | 12.42 | 12.78 | 12.12 | 12.76 | 338,028 | +0.35(+2.82%) |
Apr 07, 2021 | 12.59 | 12.88 | 12.38 | 12.41 | 299,467 | -0.45(-3.50%) |
Apr 06, 2021 | 12.73 | 13.00 | 12.63 | 12.86 | 415,735 | +0.16(+1.26%) |
Apr 05, 2021 | 12.47 | 12.77 | 12.05 | 12.70 | 544,257 | +0.22(+1.76%) |
Apr 01, 2021 | 12.86 | 13.00 | 12.40 | 12.48 | 473,000 | +0.08(+0.65%) |
Mar 31, 2021 | 12.39 | 12.97 | 12.30 | 12.40 | 867,215 | -0.08(-0.64%) |
Mar 30, 2021 | 12.02 | 12.63 | 11.60 | 12.48 | 783,905 | +0.49(+4.09%) |
Mar 29, 2021 | 13.33 | 13.70 | 11.90 | 11.99 | 1,261,929 | -1.84(-13.30%) |
Mar 26, 2021 | 12.92 | 13.84 | 12.63 | 13.83 | 1,000,100 | +1.09(+8.56%) |
Mar 25, 2021 | 11.69 | 13.01 | 11.46 | 12.74 | 870,377 | +0.87(+7.33%) |
Mar 24, 2021 | 12.43 | 13.16 | 11.82 | 11.87 | 1,108,926 | -0.42(-3.42%) |
Mar 23, 2021 | 13.04 | 13.26 | 12.26 | 12.29 | 983,949 | -1.07(-8.01%) |
Mar 22, 2021 | 14.07 | 14.36 | 13.12 | 13.36 | 1,094,657 | -1.08(-7.48%) |
Mar 19, 2021 | 14.00 | 14.72 | 13.49 | 14.44 | 1,731,100 | +0.50(+3.59%) |
Mar 18, 2021 | 13.80 | 14.98 | 13.71 | 13.94 | 922,750 | -0.15(-1.06%) |
Mar 17, 2021 | 13.64 | 14.40 | 13.36 | 14.09 | 679,131 | +0.21(+1.51%) |
Mar 16, 2021 | 14.29 | 14.40 | 13.76 | 13.88 | 805,998 | -0.52(-3.61%) |
Mar 15, 2021 | 14.52 | 14.66 | 13.70 | 14.40 | 1,604,527 | -0.11(-0.76%) |
Mar 12, 2021 | 14.66 | 15.39 | 14.25 | 14.51 | 1,483,500 | -0.60(-3.97%) |
Mar 11, 2021 | 18.60 | 18.98 | 14.69 | 15.11 | 4,329,464 | -2.95(-16.33%) |
Mar 10, 2021 | 18.65 | 19.33 | 17.41 | 18.06 | 826,055 | -0.27(-1.47%) |
Mar 09, 2021 | 17.56 | 18.65 | 16.95 | 18.33 | 658,454 | +0.67(+3.79%) |
Mar 08, 2021 | 16.07 | 17.73 | 16.07 | 17.66 | 802,517 | +1.71(+10.72%) |
Mar 05, 2021 | 15.80 | 16.03 | 14.65 | 15.95 | 466,100 | +0.36(+2.31%) |
Mar 04, 2021 | 16.16 | 16.83 | 15.30 | 15.59 | 651,087 | -0.49(-3.05%) |
Mar 03, 2021 | 16.64 | 17.05 | 16.08 | 16.08 | 472,301 | -0.37(-2.25%) |
Mar 02, 2021 | 15.89 | 16.76 | 15.80 | 16.45 | 577,876 | -0.25(-1.50%) |