Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.67 | 14.70 | 14.13 | 14.27 | 1,419,511 | -0.36(-2.46%) |
May 27, 2021 | 13.90 | 14.93 | 13.80 | 14.63 | 2,388,813 | +0.90(+6.55%) |
May 26, 2021 | 13.50 | 13.82 | 13.22 | 13.73 | 2,457,347 | +0.34(+2.54%) |
May 25, 2021 | 13.77 | 13.95 | 13.38 | 13.39 | 2,103,299 | -0.36(-2.62%) |
May 24, 2021 | 13.60 | 13.85 | 13.40 | 13.75 | 1,090,589 | +0.26(+1.93%) |
May 21, 2021 | 13.57 | 13.73 | 13.38 | 13.49 | 880,512 | +0.06(+0.45%) |
May 20, 2021 | 13.25 | 13.55 | 12.91 | 13.43 | 1,191,252 | +0.25(+1.90%) |
May 19, 2021 | 13.35 | 13.49 | 12.78 | 13.18 | 2,080,688 | -0.44(-3.23%) |
May 18, 2021 | 14.27 | 14.42 | 12.71 | 13.62 | 2,357,465 | -0.59(-4.15%) |
May 17, 2021 | 14.13 | 14.30 | 13.84 | 14.21 | 1,340,998 | +0.07(+0.50%) |
May 14, 2021 | 14.74 | 14.79 | 13.62 | 14.14 | 2,466,314 | -0.30(-2.08%) |
May 13, 2021 | 14.07 | 14.87 | 13.98 | 14.44 | 2,432,421 | +0.40(+2.85%) |
May 12, 2021 | 14.82 | 14.86 | 13.88 | 14.04 | 2,288,698 | -0.80(-5.39%) |
May 11, 2021 | 13.84 | 14.89 | 13.77 | 14.84 | 2,034,741 | +0.28(+1.92%) |
May 10, 2021 | 15.10 | 15.10 | 14.41 | 14.56 | 2,350,126 | -0.66(-4.34%) |
May 07, 2021 | 14.00 | 15.30 | 13.84 | 15.22 | 3,986,454 | +1.21(+8.64%) |
May 06, 2021 | 13.65 | 14.03 | 13.21 | 14.01 | 3,440,884 | +0.17(+1.23%) |
May 05, 2021 | 13.42 | 13.88 | 12.86 | 13.84 | 4,415,047 | +1.35(+10.81%) |
May 04, 2021 | 11.82 | 12.58 | 11.40 | 12.49 | 3,794,510 | +0.57(+4.78%) |
May 03, 2021 | 11.22 | 12.23 | 11.22 | 11.92 | 3,803,628 | +0.77(+6.91%) |
Apr 30, 2021 | 10.63 | 11.24 | 10.37 | 11.15 | 4,079,000 | +0.77(+7.42%) |
Apr 29, 2021 | 10.74 | 11.08 | 10.15 | 10.38 | 3,543,327 | -0.17(-1.61%) |
Apr 28, 2021 | 10.36 | 10.71 | 10.20 | 10.55 | 2,658,444 | +0.20(+1.93%) |
Apr 27, 2021 | 10.46 | 10.65 | 10.19 | 10.35 | 2,171,402 | -0.12(-1.15%) |
Apr 26, 2021 | 10.29 | 10.50 | 10.01 | 10.47 | 1,837,863 | +0.26(+2.55%) |
Apr 23, 2021 | 10.32 | 10.47 | 9.820 | 10.21 | 2,319,500 | -0.19(-1.83%) |
Apr 22, 2021 | 10.20 | 10.81 | 10.11 | 10.40 | 3,807,172 | +0.28(+2.77%) |
Apr 21, 2021 | 9.720 | 10.33 | 9.640 | 10.12 | 2,300,252 | +0.45(+4.65%) |
Apr 20, 2021 | 10.02 | 10.05 | 9.350 | 9.670 | 2,418,762 | -0.52(-5.10%) |
Apr 19, 2021 | 10.18 | 10.45 | 9.920 | 10.19 | 2,430,366 | +0.12(+1.19%) |
Apr 16, 2021 | 10.09 | 10.42 | 9.970 | 10.07 | 2,005,900 | +0.06(+0.60%) |
Apr 15, 2021 | 10.33 | 10.43 | 9.850 | 10.01 | 2,581,730 | -0.19(-1.86%) |
Apr 14, 2021 | 10.60 | 10.92 | 10.14 | 10.20 | 2,385,712 | -0.55(-5.12%) |
Apr 13, 2021 | 11.54 | 11.78 | 10.57 | 10.75 | 6,073,849 | -0.84(-7.25%) |
Apr 12, 2021 | 11.94 | 12.06 | 11.54 | 11.59 | 3,299,081 | -0.33(-2.77%) |
Apr 09, 2021 | 11.56 | 12.13 | 11.34 | 11.92 | 3,416,900 | +0.26(+2.23%) |
Apr 08, 2021 | 11.75 | 12.00 | 11.06 | 11.66 | 4,215,195 | +0.05(+0.43%) |
Apr 07, 2021 | 12.98 | 13.02 | 11.58 | 11.61 | 2,726,122 | -1.46(-11.17%) |
Apr 06, 2021 | 12.96 | 13.19 | 12.56 | 13.07 | 1,298,479 | +0.06(+0.46%) |
Apr 05, 2021 | 13.87 | 14.39 | 12.71 | 13.01 | 1,907,322 | -0.62(-4.55%) |
Apr 01, 2021 | 13.57 | 14.09 | 13.00 | 13.63 | 4,865,900 | +0.11(+0.81%) |
Mar 31, 2021 | 13.00 | 14.01 | 13.00 | 13.52 | 5,334,750 | +0.57(+4.40%) |
Mar 30, 2021 | 12.95 | 13.10 | 12.66 | 12.95 | 1,816,678 | +0.00(+0.00%) |
Mar 29, 2021 | 13.14 | 13.90 | 12.83 | 12.95 | 2,404,399 | -0.11(-0.84%) |
Mar 26, 2021 | 14.05 | 14.09 | 12.94 | 13.06 | 3,024,300 | -0.90(-6.45%) |
Mar 25, 2021 | 11.58 | 14.02 | 11.43 | 13.96 | 4,309,262 | +2.18(+18.51%) |
Mar 24, 2021 | 11.70 | 12.14 | 11.56 | 11.78 | 2,658,537 | +0.26(+2.26%) |
Mar 23, 2021 | 12.05 | 12.68 | 11.40 | 11.52 | 2,682,123 | -0.71(-5.81%) |
Mar 22, 2021 | 12.00 | 12.26 | 11.55 | 12.23 | 1,873,297 | +0.43(+3.64%) |
Mar 19, 2021 | 11.36 | 12.24 | 11.35 | 11.80 | 4,562,300 | +0.45(+3.96%) |
Mar 18, 2021 | 12.20 | 12.34 | 11.30 | 11.35 | 2,340,952 | -0.90(-7.35%) |
Mar 17, 2021 | 11.54 | 12.38 | 11.51 | 12.25 | 2,461,597 | +0.46(+3.90%) |
Mar 16, 2021 | 13.17 | 13.32 | 11.65 | 11.79 | 4,828,545 | -0.92(-7.24%) |
Mar 15, 2021 | 11.19 | 12.81 | 11.03 | 12.71 | 5,768,521 | +1.43(+12.68%) |
Mar 12, 2021 | 9.900 | 11.55 | 9.890 | 11.28 | 7,080,400 | +1.44(+14.63%) |
Mar 11, 2021 | 9.790 | 9.990 | 9.520 | 9.840 | 2,095,101 | +0.18(+1.86%) |
Mar 10, 2021 | 9.680 | 10.15 | 9.520 | 9.660 | 3,787,274 | +0.12(+1.26%) |
Mar 09, 2021 | 9.300 | 10.00 | 9.290 | 9.540 | 4,433,687 | +0.31(+3.36%) |
Mar 08, 2021 | 8.750 | 9.270 | 8.400 | 9.230 | 3,107,847 | +0.54(+6.21%) |
Mar 05, 2021 | 8.850 | 8.950 | 8.100 | 8.690 | 4,138,200 | -0.09(-1.03%) |
Mar 04, 2021 | 8.610 | 9.010 | 7.950 | 8.780 | 5,671,227 | +0.14(+1.62%) |
Mar 03, 2021 | 8.400 | 8.760 | 8.285 | 8.640 | 1,721,422 | +0.25(+2.98%) |
Mar 02, 2021 | 8.830 | 8.960 | 8.380 | 8.390 | 1,586,689 | -0.42(-4.77%) |