Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.85 | 17.00 | 14.92 | 15.10 | 82,958 | -1.39(-8.43%) |
May 27, 2021 | 16.02 | 16.53 | 15.10 | 16.49 | 90,271 | +0.69(+4.37%) |
May 26, 2021 | 14.14 | 15.91 | 14.14 | 15.80 | 91,228 | +1.97(+14.24%) |
May 25, 2021 | 14.22 | 14.64 | 13.78 | 13.83 | 58,176 | -0.78(-5.34%) |
May 24, 2021 | 16.70 | 16.70 | 14.55 | 14.61 | 76,395 | -1.31(-8.23%) |
May 21, 2021 | 13.84 | 16.32 | 13.84 | 15.92 | 81,084 | +1.53(+10.63%) |
May 20, 2021 | 14.15 | 14.66 | 14.00 | 14.39 | 12,842 | +0.24(+1.70%) |
May 19, 2021 | 14.52 | 14.95 | 14.00 | 14.15 | 23,389 | -0.81(-5.41%) |
May 18, 2021 | 14.35 | 15.19 | 14.20 | 14.96 | 48,419 | +0.77(+5.43%) |
May 17, 2021 | 13.75 | 14.30 | 13.51 | 14.19 | 25,086 | +0.46(+3.35%) |
May 14, 2021 | 12.21 | 13.78 | 11.78 | 13.73 | 53,858 | +1.63(+13.47%) |
May 13, 2021 | 12.45 | 13.91 | 12.01 | 12.10 | 101,513 | -0.25(-2.02%) |
May 12, 2021 | 12.95 | 13.14 | 12.15 | 12.35 | 93,567 | -0.40(-3.14%) |
May 11, 2021 | 12.76 | 13.00 | 12.03 | 12.75 | 55,560 | +0.00(+0.00%) |
May 10, 2021 | 13.26 | 13.47 | 12.69 | 12.75 | 53,988 | -0.68(-5.06%) |
May 07, 2021 | 13.52 | 14.09 | 13.26 | 13.43 | 28,129 | +0.24(+1.82%) |
May 06, 2021 | 14.06 | 14.11 | 12.83 | 13.19 | 92,825 | -1.03(-7.24%) |
May 05, 2021 | 14.38 | 14.89 | 13.93 | 14.22 | 22,763 | -0.34(-2.34%) |
May 04, 2021 | 14.40 | 15.02 | 13.87 | 14.56 | 38,545 | +0.00(+0.00%) |
May 03, 2021 | 15.00 | 15.28 | 14.01 | 14.56 | 40,021 | -0.09(-0.61%) |
Apr 30, 2021 | 15.28 | 15.79 | 14.52 | 14.65 | 59,500 | -0.86(-5.54%) |
Apr 29, 2021 | 16.14 | 16.23 | 15.05 | 15.51 | 26,740 | -0.32(-2.02%) |
Apr 28, 2021 | 15.24 | 16.84 | 15.24 | 15.83 | 57,029 | +0.47(+3.06%) |
Apr 27, 2021 | 15.30 | 15.50 | 14.94 | 15.36 | 29,101 | +0.10(+0.66%) |
Apr 26, 2021 | 14.22 | 15.61 | 14.18 | 15.26 | 86,006 | +1.47(+10.66%) |
Apr 23, 2021 | 13.64 | 14.39 | 13.10 | 13.79 | 100,600 | +0.11(+0.80%) |
Apr 22, 2021 | 13.55 | 13.99 | 13.15 | 13.68 | 31,335 | +0.37(+2.78%) |
Apr 21, 2021 | 13.01 | 13.93 | 13.01 | 13.31 | 95,381 | +0.28(+2.15%) |
Apr 20, 2021 | 13.85 | 13.85 | 12.59 | 13.03 | 61,212 | -0.81(-5.85%) |
Apr 19, 2021 | 14.48 | 14.48 | 13.01 | 13.84 | 140,127 | -0.69(-4.72%) |
Apr 16, 2021 | 13.27 | 14.61 | 12.89 | 14.53 | 91,600 | +1.25(+9.38%) |
Apr 15, 2021 | 15.24 | 15.24 | 13.01 | 13.28 | 153,875 | -1.91(-12.57%) |
Apr 14, 2021 | 15.56 | 15.70 | 14.85 | 15.19 | 52,829 | -0.14(-0.91%) |
Apr 13, 2021 | 15.63 | 15.63 | 15.00 | 15.33 | 82,192 | -0.25(-1.60%) |
Apr 12, 2021 | 15.73 | 15.89 | 14.90 | 15.58 | 47,003 | -0.21(-1.33%) |
Apr 09, 2021 | 16.07 | 16.27 | 15.39 | 15.79 | 55,900 | -0.14(-0.88%) |
Apr 08, 2021 | 16.15 | 16.36 | 15.06 | 15.93 | 119,601 | -0.25(-1.55%) |
Apr 07, 2021 | 16.44 | 17.06 | 16.00 | 16.18 | 48,911 | -0.26(-1.58%) |
Apr 06, 2021 | 16.50 | 16.72 | 16.13 | 16.44 | 26,959 | -0.14(-0.84%) |
Apr 05, 2021 | 17.05 | 17.05 | 16.15 | 16.58 | 30,365 | +0.04(+0.24%) |
Apr 01, 2021 | 16.98 | 17.18 | 16.19 | 16.54 | 60,600 | -0.09(-0.54%) |
Mar 31, 2021 | 16.96 | 17.18 | 16.35 | 16.63 | 65,006 | -0.30(-1.77%) |
Mar 30, 2021 | 19.11 | 19.58 | 16.64 | 16.93 | 122,814 | -2.18(-11.41%) |
Mar 29, 2021 | 18.35 | 21.44 | 17.25 | 19.11 | 486,245 | +2.18(+12.91%) |
Mar 26, 2021 | 16.88 | 18.13 | 16.52 | 16.93 | 175,800 | +0.86(+5.32%) |
Mar 25, 2021 | 16.00 | 17.24 | 15.81 | 16.07 | 172,996 | -1.00(-5.86%) |
Mar 24, 2021 | 19.18 | 19.58 | 16.96 | 17.07 | 123,368 | -1.78(-9.44%) |
Mar 23, 2021 | 19.30 | 19.59 | 18.15 | 18.85 | 91,532 | -0.79(-4.02%) |
Mar 22, 2021 | 19.89 | 20.40 | 19.22 | 19.64 | 148,796 | -0.14(-0.71%) |
Mar 19, 2021 | 18.59 | 20.13 | 18.36 | 19.78 | 103,700 | +0.86(+4.55%) |
Mar 18, 2021 | 18.86 | 19.68 | 18.30 | 18.92 | 81,557 | -0.21(-1.10%) |
Mar 17, 2021 | 18.40 | 19.40 | 17.68 | 19.13 | 138,030 | +0.69(+3.74%) |
Mar 16, 2021 | 19.00 | 19.16 | 18.11 | 18.44 | 98,519 | -0.31(-1.65%) |
Mar 15, 2021 | 18.85 | 20.44 | 18.51 | 18.75 | 123,384 | -0.25(-1.32%) |
Mar 12, 2021 | 18.93 | 19.12 | 18.28 | 19.00 | 50,400 | -0.28(-1.45%) |
Mar 11, 2021 | 17.90 | 19.40 | 17.85 | 19.28 | 133,993 | +1.93(+11.12%) |
Mar 10, 2021 | 18.44 | 18.88 | 17.00 | 17.35 | 90,584 | -0.67(-3.72%) |
Mar 09, 2021 | 16.54 | 18.26 | 16.54 | 18.02 | 83,670 | +1.87(+11.58%) |
Mar 08, 2021 | 18.65 | 18.96 | 16.06 | 16.15 | 130,139 | -1.74(-9.73%) |
Mar 05, 2021 | 16.52 | 18.08 | 14.79 | 17.89 | 270,600 | +1.59(+9.75%) |
Mar 04, 2021 | 17.78 | 18.09 | 15.07 | 16.30 | 183,492 | -1.80(-9.94%) |
Mar 03, 2021 | 19.16 | 19.48 | 17.63 | 18.10 | 91,257 | -0.83(-4.38%) |
Mar 02, 2021 | 20.30 | 20.46 | 18.93 | 18.93 | 55,748 | -1.52(-7.43%) |