Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.45 | 19.25 | 17.85 | 18.94 | 3,416,469 | +0.58(+3.13%) |
May 27, 2021 | 17.11 | 18.47 | 16.76 | 18.36 | 3,530,633 | +1.46(+8.62%) |
May 26, 2021 | 16.76 | 17.47 | 16.61 | 16.91 | 2,311,478 | +0.18(+1.10%) |
May 25, 2021 | 17.79 | 18.12 | 16.41 | 16.72 | 3,814,338 | -1.12(-6.27%) |
May 24, 2021 | 18.07 | 18.65 | 17.19 | 17.84 | 2,608,924 | +0.07(+0.37%) |
May 21, 2021 | 17.96 | 19.04 | 17.57 | 17.78 | 2,732,977 | -0.08(-0.46%) |
May 20, 2021 | 18.72 | 19.06 | 17.27 | 17.86 | 4,401,213 | -0.69(-3.74%) |
May 19, 2021 | 17.45 | 19.34 | 16.53 | 18.55 | 10,063,894 | +1.53(+8.99%) |
May 18, 2021 | 16.89 | 17.45 | 16.63 | 17.02 | 4,508,510 | +0.28(+1.68%) |
May 17, 2021 | 15.09 | 17.33 | 14.95 | 16.74 | 4,508,978 | +0.96(+6.11%) |
May 14, 2021 | 14.51 | 15.91 | 14.10 | 15.78 | 3,198,746 | +1.41(+9.80%) |
May 13, 2021 | 15.02 | 15.55 | 13.59 | 14.37 | 3,312,771 | -0.53(-3.56%) |
May 12, 2021 | 14.09 | 15.64 | 13.89 | 14.90 | 4,180,807 | +0.85(+6.04%) |
May 11, 2021 | 14.00 | 15.40 | 13.71 | 14.05 | 4,566,404 | -1.71(-10.83%) |
May 10, 2021 | 16.62 | 16.67 | 15.42 | 15.76 | 2,894,736 | -0.40(-2.48%) |
May 07, 2021 | 16.11 | 16.42 | 15.59 | 16.16 | 2,533,361 | +0.08(+0.51%) |
May 06, 2021 | 17.10 | 17.15 | 15.33 | 16.07 | 4,862,481 | -1.04(-6.08%) |
May 05, 2021 | 16.65 | 17.55 | 16.22 | 17.11 | 5,277,468 | +0.93(+5.72%) |
May 04, 2021 | 15.69 | 16.27 | 14.51 | 16.19 | 4,238,179 | +0.50(+3.17%) |
May 03, 2021 | 15.68 | 16.33 | 15.44 | 15.69 | 3,222,380 | +0.40(+2.64%) |
Apr 30, 2021 | 14.39 | 15.60 | 14.12 | 15.29 | 2,587,130 | +0.64(+4.38%) |
Apr 29, 2021 | 14.29 | 14.65 | 13.81 | 14.65 | 1,907,067 | +0.67(+4.76%) |
Apr 28, 2021 | 13.75 | 14.08 | 13.40 | 13.98 | 2,225,039 | +0.49(+3.63%) |
Apr 27, 2021 | 14.12 | 14.61 | 13.34 | 13.49 | 3,682,248 | -0.42(-2.99%) |
Apr 26, 2021 | 13.49 | 14.01 | 13.15 | 13.91 | 2,127,370 | +0.67(+5.02%) |
Apr 23, 2021 | 12.58 | 13.38 | 12.51 | 13.24 | 1,844,310 | +0.75(+6.01%) |
Apr 22, 2021 | 12.22 | 12.89 | 12.05 | 12.49 | 1,737,882 | +0.39(+3.20%) |
Apr 21, 2021 | 11.84 | 12.53 | 11.63 | 12.10 | 1,759,285 | +0.38(+3.20%) |
Apr 20, 2021 | 12.69 | 12.77 | 11.53 | 11.73 | 3,030,516 | -1.13(-8.79%) |
Apr 19, 2021 | 12.88 | 13.64 | 12.45 | 12.86 | 3,000,950 | -0.15(-1.16%) |
Apr 16, 2021 | 12.05 | 13.25 | 12.05 | 13.01 | 3,126,605 | +1.03(+8.62%) |
Apr 15, 2021 | 11.89 | 12.36 | 11.67 | 11.98 | 1,303,053 | +0.39(+3.38%) |
Apr 14, 2021 | 11.63 | 12.47 | 11.47 | 11.58 | 2,282,128 | +0.00(+0.04%) |
Apr 13, 2021 | 12.07 | 12.53 | 11.47 | 11.58 | 2,079,373 | -0.56(-4.57%) |
Apr 12, 2021 | 12.65 | 12.65 | 11.44 | 12.13 | 2,596,743 | -0.54(-4.25%) |
Apr 09, 2021 | 12.45 | 12.77 | 11.67 | 12.67 | 4,097,759 | +0.22(+1.80%) |
Apr 08, 2021 | 11.02 | 12.61 | 10.79 | 12.45 | 6,123,783 | +1.27(+11.40%) |
Apr 07, 2021 | 10.73 | 11.29 | 10.65 | 11.18 | 1,916,014 | +0.60(+5.63%) |
Apr 06, 2021 | 10.82 | 11.41 | 10.53 | 10.58 | 1,682,171 | -0.20(-1.82%) |
Apr 05, 2021 | 10.85 | 11.20 | 10.38 | 10.78 | 1,449,848 | -0.03(-0.30%) |
Apr 01, 2021 | 9.996 | 10.81 | 9.996 | 10.81 | 1,668,159 | +0.87(+8.79%) |
Mar 31, 2021 | 10.10 | 10.20 | 9.857 | 9.935 | 542,310 | -0.11(-1.14%) |
Mar 30, 2021 | 9.959 | 10.38 | 9.837 | 10.05 | 799,768 | +0.06(+0.57%) |
Mar 29, 2021 | 10.61 | 10.69 | 9.845 | 9.992 | 1,357,856 | -0.64(-5.99%) |
Mar 26, 2021 | 11.11 | 11.28 | 10.16 | 10.63 | 2,446,503 | -0.25(-2.29%) |
Mar 25, 2021 | 9.674 | 10.98 | 9.368 | 10.88 | 2,602,427 | +1.20(+12.40%) |
Mar 24, 2021 | 9.837 | 10.14 | 9.592 | 9.678 | 1,998,680 | +0.25(+2.69%) |
Mar 23, 2021 | 10.79 | 10.91 | 9.257 | 9.425 | 2,838,508 | -1.51(-13.78%) |
Mar 22, 2021 | 11.12 | 11.43 | 9.841 | 10.93 | 5,034,222 | -0.60(-5.20%) |
Mar 19, 2021 | 11.07 | 11.75 | 10.96 | 11.53 | 1,619,406 | +0.66(+6.04%) |
Mar 18, 2021 | 11.02 | 11.71 | 10.82 | 10.87 | 2,284,570 | -0.04(-0.34%) |
Mar 17, 2021 | 10.30 | 11.14 | 10.20 | 10.91 | 1,625,315 | +0.66(+6.41%) |
Mar 16, 2021 | 10.32 | 10.73 | 9.927 | 10.25 | 2,360,579 | +0.00(+0.04%) |
Mar 15, 2021 | 10.00 | 10.84 | 10.00 | 10.25 | 2,749,675 | -0.06(-0.55%) |
Mar 12, 2021 | 9.902 | 10.36 | 9.327 | 10.31 | 3,118,030 | +0.78(+8.14%) |
Mar 11, 2021 | 8.429 | 9.694 | 8.429 | 9.531 | 3,707,930 | +1.20(+14.46%) |
Mar 10, 2021 | 8.286 | 8.723 | 8.184 | 8.327 | 1,541,887 | +0.29(+3.61%) |
Mar 09, 2021 | 7.706 | 8.241 | 7.706 | 8.037 | 932,814 | +0.36(+4.62%) |
Mar 08, 2021 | 7.915 | 8.119 | 7.678 | 7.682 | 763,771 | -0.20(-2.49%) |
Mar 05, 2021 | 8.221 | 8.359 | 7.633 | 7.878 | 1,195,812 | -0.38(-4.60%) |
Mar 04, 2021 | 8.466 | 8.563 | 8.053 | 8.257 | 1,155,278 | -0.31(-3.67%) |
Mar 03, 2021 | 8.392 | 8.759 | 8.204 | 8.572 | 1,623,186 | +0.22(+2.64%) |
Mar 02, 2021 | 8.347 | 8.470 | 8.261 | 8.351 | 594,834 | +0.10(+1.24%) |