Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.62 | 15.62 | 14.60 | 14.95 | 4,548 | -0.05(-0.33%) |
May 27, 2021 | 15.15 | 15.60 | 14.95 | 15.00 | 3,652 | -0.15(-0.99%) |
May 26, 2021 | 14.70 | 16.20 | 14.70 | 15.15 | 25,529 | -0.15(-0.98%) |
May 25, 2021 | 14.25 | 16.40 | 14.10 | 15.30 | 33,365 | +1.05(+7.37%) |
May 24, 2021 | 14.75 | 14.80 | 13.90 | 14.25 | 2,012 | +0.20(+1.42%) |
May 21, 2021 | 13.85 | 14.35 | 13.70 | 14.05 | 3,754 | +0.20(+1.44%) |
May 20, 2021 | 13.75 | 14.35 | 13.55 | 13.85 | 12,187 | +0.05(+0.36%) |
May 19, 2021 | 14.90 | 15.25 | 13.65 | 13.80 | 13,545 | -0.05(-0.36%) |
May 18, 2021 | 13.90 | 14.25 | 13.80 | 13.85 | 4,555 | +0.15(+1.09%) |
May 17, 2021 | 13.25 | 13.75 | 13.10 | 13.70 | 9,195 | +0.55(+4.18%) |
May 14, 2021 | 12.90 | 13.65 | 12.85 | 13.15 | 5,454 | +0.30(+2.33%) |
May 13, 2021 | 12.65 | 13.20 | 12.65 | 12.85 | 3,538 | +0.25(+1.98%) |
May 12, 2021 | 13.70 | 13.70 | 12.60 | 12.60 | 6,622 | -1.15(-8.36%) |
May 11, 2021 | 12.81 | 13.95 | 12.81 | 13.75 | 4,780 | +0.25(+1.85%) |
May 10, 2021 | 14.00 | 14.30 | 13.39 | 13.50 | 9,204 | -0.55(-3.91%) |
May 07, 2021 | 15.55 | 15.75 | 13.70 | 14.05 | 17,932 | -1.85(-11.64%) |
May 06, 2021 | 13.55 | 17.95 | 13.55 | 15.90 | 80,872 | +2.20(+16.06%) |
May 05, 2021 | 13.50 | 14.25 | 12.95 | 13.70 | 14,055 | +0.15(+1.11%) |
May 04, 2021 | 13.35 | 13.80 | 12.75 | 13.55 | 5,212 | +0.00(+0.00%) |
May 03, 2021 | 14.05 | 14.24 | 13.19 | 13.55 | 5,582 | -0.10(-0.73%) |
Apr 30, 2021 | 14.42 | 14.42 | 13.60 | 13.65 | 2,800 | -1.00(-6.83%) |
Apr 29, 2021 | 14.55 | 15.25 | 14.10 | 14.65 | 8,093 | +0.15(+1.03%) |
Apr 28, 2021 | 14.05 | 15.05 | 13.85 | 14.50 | 5,367 | +0.25(+1.75%) |
Apr 27, 2021 | 14.95 | 15.30 | 14.25 | 14.25 | 2,687 | -0.70(-4.68%) |
Apr 26, 2021 | 14.50 | 15.45 | 14.50 | 14.95 | 3,065 | +0.60(+4.18%) |
Apr 23, 2021 | 14.35 | 14.55 | 14.10 | 14.35 | 3,040 | +0.20(+1.41%) |
Apr 22, 2021 | 14.00 | 14.67 | 14.00 | 14.15 | 4,122 | +0.25(+1.80%) |
Apr 21, 2021 | 13.50 | 14.00 | 13.10 | 13.90 | 7,459 | +0.55(+4.12%) |
Apr 20, 2021 | 13.60 | 13.75 | 13.05 | 13.35 | 5,806 | -0.35(-2.55%) |
Apr 19, 2021 | 13.80 | 14.05 | 13.50 | 13.70 | 7,206 | -0.50(-3.52%) |
Apr 16, 2021 | 14.50 | 14.65 | 14.00 | 14.20 | 11,420 | -0.35(-2.41%) |
Apr 15, 2021 | 15.00 | 15.20 | 14.50 | 14.55 | 9,898 | -0.75(-4.90%) |
Apr 14, 2021 | 14.75 | 15.55 | 14.60 | 15.30 | 6,402 | +0.40(+2.68%) |
Apr 13, 2021 | 14.50 | 15.13 | 14.35 | 14.90 | 5,432 | -0.10(-0.67%) |
Apr 12, 2021 | 15.60 | 16.28 | 14.30 | 15.00 | 20,446 | -0.60(-3.85%) |
Apr 09, 2021 | 15.65 | 16.30 | 15.45 | 15.60 | 4,880 | -0.15(-0.95%) |
Apr 08, 2021 | 15.70 | 15.95 | 15.15 | 15.75 | 4,664 | +0.05(+0.32%) |
Apr 07, 2021 | 16.35 | 16.80 | 15.55 | 15.70 | 7,449 | -0.65(-3.98%) |
Apr 06, 2021 | 16.95 | 17.15 | 16.00 | 16.35 | 12,166 | -0.60(-3.54%) |
Apr 05, 2021 | 16.80 | 17.20 | 16.08 | 16.95 | 7,421 | +0.15(+0.89%) |
Apr 01, 2021 | 16.75 | 16.80 | 16.00 | 16.80 | 7,020 | +0.60(+3.70%) |
Mar 31, 2021 | 15.60 | 17.10 | 15.60 | 16.20 | 11,210 | +1.05(+6.93%) |
Mar 30, 2021 | 15.25 | 15.70 | 14.60 | 15.15 | 11,970 | -0.55(-3.50%) |
Mar 29, 2021 | 16.45 | 16.70 | 15.40 | 15.70 | 25,035 | -1.00(-5.99%) |
Mar 26, 2021 | 17.15 | 18.50 | 16.30 | 16.70 | 26,440 | -0.40(-2.34%) |
Mar 25, 2021 | 16.05 | 17.40 | 15.65 | 17.10 | 9,600 | +0.15(+0.88%) |
Mar 24, 2021 | 17.50 | 17.55 | 16.65 | 16.95 | 9,199 | -0.60(-3.42%) |
Mar 23, 2021 | 17.80 | 18.35 | 17.45 | 17.55 | 10,142 | -0.60(-3.31%) |
Mar 22, 2021 | 18.75 | 19.50 | 16.95 | 18.15 | 59,008 | -0.75(-3.97%) |
Mar 19, 2021 | 17.20 | 19.85 | 16.35 | 18.90 | 121,320 | +1.90(+11.18%) |
Mar 18, 2021 | 18.00 | 18.40 | 16.80 | 17.00 | 26,316 | -1.40(-7.61%) |
Mar 17, 2021 | 17.80 | 18.65 | 17.75 | 18.40 | 26,846 | -0.25(-1.34%) |
Mar 16, 2021 | 20.70 | 20.70 | 17.85 | 18.65 | 80,177 | -2.75(-12.85%) |
Mar 15, 2021 | 21.70 | 22.75 | 21.00 | 21.40 | 79,208 | -3.30(-13.36%) |
Mar 12, 2021 | 20.35 | 26.80 | 19.00 | 24.70 | 295,700 | +2.25(+10.02%) |
Mar 11, 2021 | 34.65 | 37.45 | 21.00 | 22.45 | 7,547,782 | +10.45(+87.08%) |
Mar 10, 2021 | 11.80 | 12.35 | 11.65 | 12.00 | 541,912 | +0.10(+0.84%) |
Mar 09, 2021 | 11.75 | 12.65 | 11.75 | 11.90 | 6,951 | +0.15(+1.28%) |
Mar 08, 2021 | 11.55 | 12.40 | 10.65 | 11.75 | 9,737 | +0.55(+4.91%) |
Mar 05, 2021 | 12.20 | 13.00 | 10.20 | 11.20 | 17,020 | -0.95(-7.82%) |
Mar 04, 2021 | 14.20 | 14.45 | 12.00 | 12.15 | 14,455 | -2.20(-15.33%) |
Mar 03, 2021 | 15.05 | 15.25 | 14.13 | 14.35 | 5,188 | -0.70(-4.65%) |
Mar 02, 2021 | 14.88 | 15.05 | 14.68 | 15.05 | 1,510 | +0.25(+1.69%) |