Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.90 | 16.87 | 14.90 | 16.27 | 507,783 | +1.47(+9.93%) |
May 27, 2021 | 14.32 | 16.00 | 14.15 | 14.80 | 639,757 | +0.51(+3.57%) |
May 26, 2021 | 14.20 | 14.44 | 14.02 | 14.29 | 574,159 | +0.29(+2.07%) |
May 25, 2021 | 14.68 | 14.87 | 14.00 | 14.00 | 80,861 | -0.66(-4.50%) |
May 24, 2021 | 15.21 | 15.23 | 14.44 | 14.66 | 153,998 | -0.44(-2.91%) |
May 21, 2021 | 15.25 | 15.25 | 14.57 | 15.10 | 212,564 | +0.01(+0.07%) |
May 20, 2021 | 15.14 | 15.39 | 14.31 | 15.09 | 210,601 | +0.09(+0.60%) |
May 19, 2021 | 14.57 | 15.83 | 14.02 | 15.00 | 574,058 | +0.25(+1.69%) |
May 18, 2021 | 14.43 | 14.94 | 14.34 | 14.75 | 178,225 | +0.22(+1.51%) |
May 17, 2021 | 13.76 | 14.79 | 13.22 | 14.53 | 233,918 | +0.88(+6.45%) |
May 14, 2021 | 12.34 | 14.22 | 12.33 | 13.65 | 343,734 | +1.44(+11.79%) |
May 13, 2021 | 11.57 | 13.00 | 11.57 | 12.21 | 322,709 | +0.62(+5.35%) |
May 12, 2021 | 11.83 | 11.96 | 11.46 | 11.59 | 208,999 | -0.33(-2.77%) |
May 11, 2021 | 11.30 | 12.36 | 11.18 | 11.92 | 179,817 | +0.34(+2.94%) |
May 10, 2021 | 12.06 | 12.07 | 11.20 | 11.58 | 225,405 | -0.30(-2.53%) |
May 07, 2021 | 12.21 | 12.51 | 11.68 | 11.88 | 166,053 | -0.25(-2.06%) |
May 06, 2021 | 12.07 | 12.38 | 11.21 | 12.13 | 304,553 | +0.15(+1.25%) |
May 05, 2021 | 12.25 | 12.36 | 11.72 | 11.98 | 202,879 | -0.18(-1.48%) |
May 04, 2021 | 12.75 | 12.77 | 11.85 | 12.16 | 245,940 | -0.66(-5.15%) |
May 03, 2021 | 13.58 | 13.58 | 12.60 | 12.82 | 170,409 | -0.83(-6.08%) |
Apr 30, 2021 | 14.45 | 14.61 | 13.40 | 13.65 | 308,400 | -0.90(-6.19%) |
Apr 29, 2021 | 14.59 | 14.67 | 14.20 | 14.55 | 305,695 | +0.03(+0.21%) |
Apr 28, 2021 | 14.46 | 14.61 | 14.02 | 14.52 | 178,843 | -0.01(-0.07%) |
Apr 27, 2021 | 14.32 | 14.58 | 13.76 | 14.53 | 268,204 | +0.27(+1.89%) |
Apr 26, 2021 | 14.28 | 14.54 | 14.04 | 14.26 | 159,367 | +0.07(+0.49%) |
Apr 23, 2021 | 14.15 | 14.51 | 13.96 | 14.19 | 88,900 | +0.04(+0.28%) |
Apr 22, 2021 | 13.51 | 14.88 | 13.46 | 14.15 | 192,148 | +0.64(+4.74%) |
Apr 21, 2021 | 12.92 | 14.26 | 12.91 | 13.51 | 413,576 | +0.60(+4.65%) |
Apr 20, 2021 | 12.92 | 12.95 | 12.41 | 12.91 | 468,143 | -0.03(-0.23%) |
Apr 19, 2021 | 12.84 | 13.16 | 12.55 | 12.94 | 238,081 | +0.05(+0.39%) |
Apr 16, 2021 | 13.65 | 13.83 | 12.42 | 12.89 | 176,700 | -0.58(-4.31%) |
Apr 15, 2021 | 13.63 | 13.87 | 13.26 | 13.47 | 194,637 | -0.04(-0.30%) |
Apr 14, 2021 | 13.23 | 13.60 | 13.10 | 13.51 | 283,808 | +0.34(+2.58%) |
Apr 13, 2021 | 12.60 | 13.22 | 12.32 | 13.17 | 231,214 | +0.70(+5.61%) |
Apr 12, 2021 | 12.95 | 13.45 | 12.39 | 12.47 | 246,752 | -0.73(-5.53%) |
Apr 09, 2021 | 13.24 | 13.46 | 12.87 | 13.20 | 172,600 | -0.07(-0.53%) |
Apr 08, 2021 | 13.55 | 13.55 | 12.77 | 13.27 | 152,677 | -0.07(-0.52%) |
Apr 07, 2021 | 13.47 | 13.56 | 13.21 | 13.34 | 154,903 | -0.21(-1.55%) |
Apr 06, 2021 | 13.35 | 13.70 | 13.02 | 13.55 | 179,800 | +0.19(+1.42%) |
Apr 05, 2021 | 13.80 | 13.89 | 13.00 | 13.36 | 258,495 | -0.30(-2.20%) |
Apr 01, 2021 | 13.59 | 13.93 | 13.39 | 13.66 | 199,100 | +0.29(+2.17%) |
Mar 31, 2021 | 13.09 | 13.44 | 12.92 | 13.37 | 379,676 | +0.40(+3.08%) |
Mar 30, 2021 | 13.01 | 13.17 | 12.59 | 12.97 | 356,967 | -0.07(-0.54%) |
Mar 29, 2021 | 13.50 | 13.56 | 12.65 | 13.04 | 339,847 | -0.46(-3.41%) |
Mar 26, 2021 | 13.84 | 13.99 | 13.11 | 13.50 | 334,900 | -0.26(-1.89%) |
Mar 25, 2021 | 13.71 | 14.02 | 13.24 | 13.76 | 370,888 | +0.02(+0.15%) |
Mar 24, 2021 | 14.88 | 14.88 | 13.65 | 13.74 | 350,587 | -1.01(-6.85%) |
Mar 23, 2021 | 15.75 | 15.75 | 14.61 | 14.75 | 424,171 | -1.08(-6.82%) |
Mar 22, 2021 | 15.39 | 16.83 | 15.30 | 15.83 | 841,558 | +0.32(+2.06%) |
Mar 19, 2021 | 16.51 | 16.66 | 14.45 | 15.51 | 2,132,600 | -1.32(-7.84%) |
Mar 18, 2021 | 17.79 | 18.48 | 16.26 | 16.83 | 1,037,522 | -2.23(-11.70%) |
Mar 17, 2021 | 18.14 | 19.44 | 17.86 | 19.06 | 454,501 | +0.70(+3.81%) |
Mar 16, 2021 | 18.02 | 18.97 | 17.85 | 18.36 | 272,091 | +0.36(+2.00%) |
Mar 15, 2021 | 16.66 | 18.01 | 16.52 | 18.00 | 294,024 | +1.37(+8.24%) |
Mar 12, 2021 | 17.05 | 17.07 | 16.03 | 16.63 | 334,300 | -0.41(-2.41%) |
Mar 11, 2021 | 16.79 | 17.12 | 16.16 | 17.04 | 486,050 | +0.46(+2.77%) |
Mar 10, 2021 | 17.23 | 17.26 | 16.36 | 16.58 | 431,685 | -0.27(-1.60%) |
Mar 09, 2021 | 16.98 | 17.28 | 16.65 | 16.85 | 405,474 | +0.16(+0.96%) |
Mar 08, 2021 | 17.16 | 17.44 | 16.50 | 16.69 | 545,750 | -0.31(-1.82%) |
Mar 05, 2021 | 17.86 | 17.86 | 15.58 | 17.00 | 831,200 | -0.81(-4.55%) |
Mar 04, 2021 | 19.51 | 19.74 | 17.45 | 17.81 | 440,801 | -1.58(-8.15%) |
Mar 03, 2021 | 20.82 | 20.82 | 19.33 | 19.39 | 234,408 | -1.57(-7.49%) |
Mar 02, 2021 | 21.52 | 21.87 | 20.89 | 20.96 | 200,362 | -0.40(-1.87%) |