Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.72 | 14.99 | 13.57 | 13.75 | 27,044 | -0.82(-5.63%) |
May 27, 2021 | 14.53 | 14.90 | 13.99 | 14.57 | 33,588 | +0.18(+1.25%) |
May 26, 2021 | 13.30 | 14.94 | 13.30 | 14.39 | 32,857 | +1.08(+8.11%) |
May 25, 2021 | 14.82 | 14.82 | 13.15 | 13.31 | 43,402 | -0.54(-3.90%) |
May 24, 2021 | 14.99 | 14.99 | 13.85 | 13.85 | 22,438 | -1.09(-7.30%) |
May 21, 2021 | 14.26 | 14.98 | 14.13 | 14.94 | 48,055 | +0.95(+6.79%) |
May 20, 2021 | 13.88 | 14.65 | 13.65 | 13.99 | 52,996 | +0.33(+2.42%) |
May 19, 2021 | 13.44 | 14.30 | 13.35 | 13.66 | 50,582 | -0.18(-1.30%) |
May 18, 2021 | 13.92 | 14.31 | 13.45 | 13.84 | 30,524 | +0.07(+0.51%) |
May 17, 2021 | 12.74 | 13.90 | 12.74 | 13.77 | 38,464 | +0.62(+4.71%) |
May 14, 2021 | 12.17 | 13.50 | 12.02 | 13.15 | 74,649 | +1.00(+8.23%) |
May 13, 2021 | 13.80 | 14.34 | 11.62 | 12.15 | 103,745 | -1.55(-11.31%) |
May 12, 2021 | 14.75 | 15.00 | 13.60 | 13.70 | 65,317 | -1.15(-7.74%) |
May 11, 2021 | 14.02 | 15.36 | 13.00 | 14.85 | 101,726 | -0.15(-1.00%) |
May 10, 2021 | 16.32 | 17.27 | 13.99 | 15.00 | 138,137 | -0.35(-2.28%) |
May 07, 2021 | 13.48 | 15.73 | 13.48 | 15.35 | 94,630 | +2.15(+16.29%) |
May 06, 2021 | 13.35 | 14.24 | 13.01 | 13.20 | 66,315 | -0.93(-6.58%) |
May 05, 2021 | 15.77 | 16.00 | 13.83 | 14.13 | 92,148 | -1.30(-8.43%) |
May 04, 2021 | 16.86 | 17.16 | 15.18 | 15.43 | 96,033 | -1.85(-10.71%) |
May 03, 2021 | 17.67 | 18.32 | 16.96 | 17.28 | 99,539 | -0.23(-1.31%) |
Apr 30, 2021 | 16.00 | 18.45 | 15.92 | 17.51 | 122,300 | +1.30(+8.02%) |
Apr 29, 2021 | 18.82 | 19.79 | 15.83 | 16.21 | 174,952 | -2.67(-14.14%) |
Apr 28, 2021 | 18.29 | 19.48 | 16.16 | 18.88 | 261,702 | -2.62(-12.19%) |
Apr 27, 2021 | 22.00 | 23.86 | 20.50 | 21.50 | 335,134 | -0.11(-0.51%) |
Apr 26, 2021 | 18.75 | 21.61 | 18.10 | 21.61 | 243,778 | +3.84(+21.61%) |
Apr 23, 2021 | 13.34 | 18.35 | 13.34 | 17.77 | 279,100 | +4.42(+33.11%) |
Apr 22, 2021 | 13.54 | 13.66 | 12.11 | 13.35 | 83,437 | +0.01(+0.07%) |
Apr 21, 2021 | 10.05 | 14.49 | 9.860 | 13.34 | 270,120 | +2.77(+26.21%) |
Apr 20, 2021 | 11.91 | 12.50 | 10.47 | 10.57 | 122,437 | -1.53(-12.64%) |
Apr 19, 2021 | 13.05 | 13.38 | 11.41 | 12.10 | 97,045 | -1.09(-8.26%) |
Apr 16, 2021 | 13.38 | 14.00 | 12.70 | 13.19 | 120,600 | -0.24(-1.79%) |
Apr 15, 2021 | 14.30 | 15.20 | 13.35 | 13.43 | 44,584 | -0.77(-5.42%) |
Apr 14, 2021 | 13.94 | 15.34 | 13.91 | 14.20 | 125,491 | +0.30(+2.16%) |
Apr 13, 2021 | 15.67 | 16.00 | 13.69 | 13.90 | 100,513 | -1.88(-11.91%) |
Apr 12, 2021 | 16.48 | 17.19 | 15.40 | 15.78 | 43,611 | -0.72(-4.36%) |
Apr 09, 2021 | 16.74 | 17.41 | 15.91 | 16.50 | 32,400 | -0.32(-1.90%) |
Apr 08, 2021 | 16.67 | 17.95 | 16.06 | 16.82 | 27,051 | +0.55(+3.38%) |
Apr 07, 2021 | 17.00 | 17.73 | 16.17 | 16.27 | 36,223 | -1.18(-6.76%) |
Apr 06, 2021 | 18.72 | 18.80 | 16.90 | 17.45 | 68,129 | -1.40(-7.43%) |
Apr 05, 2021 | 18.82 | 19.38 | 17.52 | 18.85 | 82,914 | +0.16(+0.86%) |
Apr 01, 2021 | 19.16 | 19.70 | 18.01 | 18.69 | 22,900 | -0.65(-3.36%) |
Mar 31, 2021 | 17.54 | 19.55 | 17.50 | 19.34 | 25,395 | +2.21(+12.90%) |
Mar 30, 2021 | 16.83 | 19.80 | 16.83 | 17.13 | 63,770 | -0.09(-0.52%) |
Mar 29, 2021 | 18.44 | 18.44 | 16.22 | 17.22 | 45,111 | -1.33(-7.17%) |
Mar 26, 2021 | 17.55 | 19.91 | 17.10 | 18.55 | 31,300 | +1.00(+5.70%) |
Mar 25, 2021 | 18.50 | 18.57 | 15.90 | 17.55 | 188,829 | -1.49(-7.83%) |
Mar 24, 2021 | 20.28 | 21.17 | 18.85 | 19.04 | 52,106 | -1.21(-5.98%) |
Mar 23, 2021 | 21.59 | 22.61 | 20.13 | 20.25 | 39,840 | -1.54(-7.07%) |
Mar 22, 2021 | 21.85 | 22.62 | 21.51 | 21.79 | 18,774 | +0.09(+0.41%) |
Mar 19, 2021 | 20.11 | 21.94 | 19.65 | 21.70 | 43,000 | +1.60(+7.96%) |
Mar 18, 2021 | 21.51 | 21.68 | 19.70 | 20.10 | 19,812 | -1.41(-6.56%) |
Mar 17, 2021 | 19.43 | 21.77 | 18.02 | 21.51 | 31,370 | +1.53(+7.66%) |
Mar 16, 2021 | 20.43 | 20.94 | 19.11 | 19.98 | 39,212 | -0.12(-0.60%) |
Mar 15, 2021 | 20.36 | 21.30 | 20.01 | 20.10 | 25,560 | -0.30(-1.47%) |
Mar 12, 2021 | 20.93 | 20.95 | 19.72 | 20.40 | 41,900 | -0.97(-4.54%) |
Mar 11, 2021 | 20.23 | 21.41 | 19.70 | 21.37 | 53,985 | +1.60(+8.09%) |
Mar 10, 2021 | 21.15 | 21.55 | 18.53 | 19.77 | 117,143 | -1.73(-8.05%) |
Mar 09, 2021 | 18.37 | 22.37 | 17.01 | 21.50 | 237,351 | +5.14(+31.42%) |
Mar 08, 2021 | 15.00 | 20.10 | 15.00 | 16.36 | 338,013 | +1.58(+10.69%) |
Mar 05, 2021 | 15.05 | 15.50 | 12.22 | 14.78 | 199,000 | +0.43(+3.00%) |
Mar 04, 2021 | 23.24 | 23.32 | 14.02 | 14.35 | 421,310 | -9.07(-38.73%) |
Mar 03, 2021 | 24.66 | 25.94 | 23.13 | 23.42 | 81,661 | -2.64(-10.13%) |
Mar 02, 2021 | 26.21 | 27.81 | 24.12 | 26.06 | 165,760 | +1.57(+6.41%) |