Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.18 | 22.85 | 21.51 | 22.35 | 98,898 | +4.13(+22.68%) |
May 27, 2021 | 18.07 | 18.22 | 18.07 | 18.22 | 7,308 | +0.59(+3.33%) |
May 26, 2021 | 17.63 | 17.63 | 17.63 | 17.63 | 533 | +0.04(+0.20%) |
May 25, 2021 | 18.23 | 18.23 | 17.55 | 17.60 | 1,491 | -0.18(-1.00%) |
May 24, 2021 | 17.78 | 17.78 | 17.78 | 17.78 | 803 | +0.33(+1.89%) |
May 20, 2021 | 17.45 | 17.45 | 17.45 | 241 | -0.95(-5.19%) | |
May 19, 2021 | 17.79 | 18.48 | 17.79 | 18.40 | 3,465 | +0.61(+3.41%) |
May 18, 2021 | 17.79 | 17.79 | 17.79 | 17.79 | 375 | +0.11(+0.60%) |
May 17, 2021 | 18.04 | 18.04 | 17.69 | 17.69 | 796 | +0.08(+0.45%) |
May 14, 2021 | 17.61 | 17.61 | 17.61 | 17.61 | 820 | -0.46(-2.56%) |
May 11, 2021 | 18.07 | 18.07 | 18.07 | 300 | +0.29(+1.65%) | |
May 10, 2021 | 17.33 | 17.78 | 17.33 | 17.78 | 4,446 | -0.29(-1.62%) |
May 07, 2021 | 18.07 | 18.07 | 18.07 | 18.07 | 619 | +1.23(+7.28%) |
May 06, 2021 | 18.18 | 18.18 | 16.84 | 16.84 | 7,344 | -0.93(-5.25%) |
May 05, 2021 | 17.27 | 17.78 | 17.27 | 17.78 | 1,132 | +0.44(+2.56%) |
May 04, 2021 | 17.33 | 17.33 | 17.33 | 17.33 | 585 | +0.07(+0.39%) |
May 03, 2021 | 17.22 | 17.27 | 17.22 | 17.27 | 705 | -0.03(-0.18%) |
Apr 30, 2021 | 17.60 | 17.66 | 17.29 | 17.30 | 3,037 | -0.34(-1.91%) |
Apr 29, 2021 | 17.59 | 17.63 | 17.59 | 17.63 | 780 | +0.42(+2.43%) |
Apr 28, 2021 | 17.45 | 17.68 | 17.22 | 17.22 | 5,033 | -0.56(-3.15%) |
Apr 27, 2021 | 17.81 | 17.87 | 17.78 | 17.78 | 1,234 | +0.05(+0.30%) |
Apr 26, 2021 | 18.04 | 18.04 | 17.51 | 17.72 | 4,814 | -0.20(-1.13%) |
Apr 23, 2021 | 17.93 | 17.93 | 17.93 | 17.93 | 450 | +0.11(+0.64%) |
Apr 22, 2021 | 17.81 | 17.81 | 17.81 | 17.81 | 475 | -0.27(-1.48%) |
Apr 21, 2021 | 18.08 | 18.08 | 18.08 | 18.08 | 703 | -0.14(-0.78%) |
Apr 20, 2021 | 18.22 | 18.22 | 18.02 | 18.22 | 633 | +0.52(+2.95%) |
Apr 19, 2021 | 17.04 | 17.70 | 17.04 | 17.70 | 2,222 | +0.70(+4.09%) |
Apr 16, 2021 | 17.63 | 17.63 | 17.00 | 17.00 | 675 | -0.40(-2.30%) |
Apr 15, 2021 | 17.22 | 17.40 | 17.21 | 17.40 | 624 | -0.03(-0.15%) |
Apr 14, 2021 | 17.83 | 17.83 | 17.43 | 17.43 | 1,257 | +0.22(+1.29%) |
Apr 13, 2021 | 18.47 | 18.47 | 17.07 | 17.21 | 6,469 | -0.90(-4.96%) |
Apr 12, 2021 | 17.86 | 18.47 | 17.86 | 18.11 | 3,758 | -0.13(-0.73%) |
Apr 09, 2021 | 18.27 | 18.47 | 18.06 | 18.24 | 4,725 | +0.21(+1.15%) |
Apr 08, 2021 | 18.35 | 18.35 | 17.87 | 18.03 | 1,716 | -0.40(-2.15%) |
Apr 07, 2021 | 18.10 | 18.48 | 18.10 | 18.43 | 4,784 | +0.39(+2.18%) |
Apr 06, 2021 | 18.15 | 18.17 | 17.81 | 18.03 | 5,126 | +0.62(+3.58%) |
Apr 05, 2021 | 17.20 | 17.64 | 17.20 | 17.41 | 7,437 | -0.02(-0.09%) |
Apr 01, 2021 | 18.11 | 18.11 | 17.27 | 17.43 | 3,825 | -0.69(-3.80%) |
Mar 31, 2021 | 17.21 | 18.55 | 16.89 | 18.11 | 34,267 | +1.23(+7.26%) |
Mar 30, 2021 | 13.33 | 16.89 | 13.33 | 16.89 | 69,263 | +4.04(+31.40%) |
Mar 29, 2021 | 15.88 | 15.91 | 12.13 | 12.85 | 57,701 | -2.73(-17.51%) |
Mar 26, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 450 | +0.03(+0.20%) |
Mar 25, 2021 | 15.55 | 15.96 | 15.55 | 15.55 | 2,454 | -0.33(-2.09%) |
Mar 24, 2021 | 15.57 | 15.88 | 15.55 | 15.88 | 1,803 | +0.24(+1.52%) |
Mar 23, 2021 | 15.63 | 15.64 | 15.54 | 15.64 | 2,449 | -0.25(-1.57%) |
Mar 22, 2021 | 15.63 | 15.93 | 15.63 | 15.89 | 2,783 | +0.28(+1.82%) |
Mar 19, 2021 | 15.63 | 15.95 | 15.61 | 15.61 | 2,362 | -0.07(-0.45%) |
Mar 18, 2021 | 15.64 | 16.00 | 15.64 | 15.68 | 4,110 | -0.14(-0.90%) |
Mar 17, 2021 | 15.82 | 15.82 | 15.82 | 15.82 | 964 | +0.17(+1.08%) |
Mar 16, 2021 | 15.76 | 15.76 | 15.65 | 15.65 | 937 | -0.54(-3.35%) |
Mar 15, 2021 | 16.20 | 16.20 | 16.19 | 16.19 | 1,977 | +0.15(+0.94%) |
Mar 12, 2021 | 16.29 | 16.29 | 16.04 | 16.04 | 2,043 | +0.04(+0.22%) |
Mar 11, 2021 | 15.93 | 16.01 | 15.91 | 16.01 | 3,264 | +0.18(+1.17%) |
Mar 10, 2021 | 15.82 | 15.92 | 15.81 | 15.82 | 2,535 | +0.00(+0.01%) |
Mar 09, 2021 | 15.74 | 16.08 | 15.74 | 15.82 | 3,587 | +0.09(+0.55%) |
Mar 08, 2021 | 15.53 | 16.16 | 15.53 | 15.74 | 2,557 | -0.65(-3.98%) |
Mar 05, 2021 | 15.96 | 16.52 | 15.96 | 16.39 | 2,270 | +0.23(+1.42%) |
Mar 04, 2021 | 16.17 | 16.26 | 15.95 | 16.16 | 1,620 | -0.15(-0.95%) |
Mar 03, 2021 | 16.41 | 16.52 | 16.31 | 16.31 | 4,178 | +0.13(+0.79%) |
Mar 02, 2021 | 16.18 | 16.18 | 16.04 | 16.18 | 1,425 | +0.00(+0.00%) |