Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.68 | 13.68 | 12.72 | 12.80 | 22,712 | -0.88(-6.43%) |
May 27, 2021 | 14.00 | 14.16 | 13.56 | 13.68 | 18,623 | -0.32(-2.29%) |
May 26, 2021 | 13.60 | 14.28 | 13.60 | 14.00 | 30,442 | +0.56(+4.17%) |
May 25, 2021 | 14.60 | 14.88 | 13.44 | 13.44 | 62,553 | -0.96(-6.67%) |
May 24, 2021 | 15.04 | 15.36 | 14.16 | 14.40 | 75,682 | -0.48(-3.23%) |
May 21, 2021 | 14.76 | 15.60 | 14.44 | 14.88 | 55,753 | +0.20(+1.36%) |
May 20, 2021 | 14.92 | 15.40 | 14.10 | 14.68 | 111,428 | +0.08(+0.55%) |
May 19, 2021 | 13.20 | 14.64 | 12.24 | 14.60 | 175,545 | +1.24(+9.28%) |
May 18, 2021 | 12.40 | 13.92 | 11.72 | 13.36 | 78,625 | +1.36(+11.33%) |
May 17, 2021 | 11.88 | 12.36 | 11.84 | 12.00 | 17,843 | -0.20(-1.64%) |
May 14, 2021 | 11.40 | 12.36 | 11.40 | 12.20 | 21,332 | +1.00(+8.93%) |
May 13, 2021 | 11.20 | 12.52 | 11.20 | 11.20 | 19,943 | -0.40(-3.45%) |
May 12, 2021 | 11.80 | 12.31 | 10.72 | 11.60 | 40,254 | -0.72(-5.84%) |
May 11, 2021 | 11.68 | 12.56 | 11.68 | 12.32 | 14,949 | +0.08(+0.65%) |
May 10, 2021 | 13.20 | 13.51 | 12.20 | 12.24 | 20,674 | -1.04(-7.83%) |
May 07, 2021 | 14.20 | 14.92 | 13.16 | 13.28 | 25,482 | -1.28(-8.79%) |
May 06, 2021 | 14.20 | 14.76 | 13.64 | 14.56 | 42,603 | +0.52(+3.70%) |
May 05, 2021 | 12.92 | 14.20 | 12.08 | 14.04 | 45,991 | +1.00(+7.67%) |
May 04, 2021 | 13.20 | 13.32 | 12.14 | 13.04 | 58,591 | -0.16(-1.21%) |
May 03, 2021 | 12.96 | 13.32 | 12.48 | 13.20 | 48,234 | +0.24(+1.85%) |
Apr 30, 2021 | 12.80 | 13.12 | 12.43 | 12.96 | 65,475 | +0.44(+3.51%) |
Apr 29, 2021 | 12.40 | 12.76 | 12.12 | 12.52 | 32,397 | +0.20(+1.62%) |
Apr 28, 2021 | 12.00 | 12.36 | 11.48 | 12.32 | 68,493 | +1.16(+10.39%) |
Apr 27, 2021 | 11.36 | 11.92 | 10.88 | 11.16 | 45,380 | -0.20(-1.76%) |
Apr 26, 2021 | 10.32 | 12.16 | 10.32 | 11.36 | 49,743 | +1.24(+12.25%) |
Apr 23, 2021 | 10.08 | 10.35 | 9.754 | 10.12 | 18,550 | +0.16(+1.61%) |
Apr 22, 2021 | 9.600 | 10.20 | 9.600 | 9.960 | 25,111 | +0.36(+3.75%) |
Apr 21, 2021 | 8.960 | 9.940 | 8.960 | 9.600 | 28,137 | +0.48(+5.26%) |
Apr 20, 2021 | 9.400 | 9.520 | 8.880 | 9.120 | 19,379 | -0.20(-2.15%) |
Apr 19, 2021 | 10.20 | 10.24 | 9.280 | 9.320 | 55,694 | -0.92(-8.98%) |
Apr 16, 2021 | 10.48 | 10.68 | 10.20 | 10.24 | 54,350 | -0.52(-4.83%) |
Apr 15, 2021 | 11.20 | 11.36 | 10.64 | 10.76 | 79,295 | -0.44(-3.93%) |
Apr 14, 2021 | 12.24 | 12.72 | 10.92 | 11.20 | 105,572 | -0.60(-5.08%) |
Apr 13, 2021 | 11.60 | 12.08 | 11.20 | 11.80 | 52,088 | +0.68(+6.12%) |
Apr 12, 2021 | 12.48 | 12.68 | 10.92 | 11.12 | 64,926 | -1.28(-10.32%) |
Apr 09, 2021 | 12.36 | 12.76 | 12.20 | 12.40 | 15,025 | -0.04(-0.32%) |
Apr 08, 2021 | 12.32 | 12.48 | 12.04 | 12.44 | 38,738 | +0.20(+1.63%) |
Apr 07, 2021 | 13.00 | 13.20 | 12.12 | 12.24 | 57,255 | -1.00(-7.55%) |
Apr 06, 2021 | 14.20 | 14.68 | 12.96 | 13.24 | 57,026 | -1.00(-7.02%) |
Apr 05, 2021 | 13.80 | 14.36 | 12.88 | 14.24 | 144,161 | +1.04(+7.88%) |
Apr 01, 2021 | 13.76 | 13.84 | 12.72 | 13.20 | 66,050 | -0.52(-3.79%) |
Mar 31, 2021 | 12.08 | 13.92 | 12.08 | 13.72 | 197,081 | +1.80(+15.10%) |
Mar 30, 2021 | 11.72 | 12.20 | 11.16 | 11.92 | 55,949 | +0.20(+1.71%) |
Mar 29, 2021 | 12.96 | 13.32 | 11.64 | 11.72 | 60,287 | -1.08(-8.44%) |
Mar 26, 2021 | 13.88 | 14.00 | 12.48 | 12.80 | 67,950 | -0.56(-4.19%) |
Mar 25, 2021 | 12.20 | 13.80 | 12.12 | 13.36 | 77,600 | +0.76(+6.03%) |
Mar 24, 2021 | 13.92 | 14.52 | 12.52 | 12.60 | 89,144 | -1.12(-8.16%) |
Mar 23, 2021 | 14.64 | 15.00 | 13.48 | 13.72 | 69,791 | -0.96(-6.54%) |
Mar 22, 2021 | 16.40 | 16.76 | 14.64 | 14.68 | 122,856 | -1.72(-10.49%) |
Mar 19, 2021 | 16.44 | 17.52 | 16.18 | 16.40 | 135,175 | -0.44(-2.61%) |
Mar 18, 2021 | 16.40 | 18.96 | 16.04 | 16.84 | 491,355 | -0.16(-0.94%) |
Mar 17, 2021 | 15.00 | 17.36 | 14.80 | 17.00 | 182,002 | +1.20(+7.59%) |
Mar 16, 2021 | 18.28 | 18.36 | 15.60 | 15.80 | 171,668 | -2.48(-13.57%) |
Mar 15, 2021 | 17.60 | 19.24 | 17.60 | 18.28 | 347,276 | +0.36(+2.01%) |
Mar 12, 2021 | 16.32 | 19.00 | 16.08 | 17.92 | 683,850 | +0.64(+3.70%) |
Mar 11, 2021 | 16.00 | 19.60 | 14.80 | 17.28 | 1,357,523 | +0.52(+3.10%) |
Mar 10, 2021 | 14.92 | 21.96 | 14.40 | 16.76 | 4,183,570 | +2.64(+18.70%) |
Mar 09, 2021 | 12.64 | 14.12 | 12.08 | 14.12 | 799,960 | +3.08(+27.90%) |
Mar 08, 2021 | 11.32 | 11.80 | 10.64 | 11.04 | 216,415 | -0.56(-4.83%) |
Mar 05, 2021 | 12.16 | 12.74 | 10.04 | 11.60 | 185,525 | -0.92(-7.35%) |
Mar 04, 2021 | 16.16 | 16.24 | 12.52 | 12.52 | 148,404 | -3.72(-22.91%) |
Mar 03, 2021 | 16.80 | 17.20 | 15.44 | 16.24 | 191,068 | +1.04(+6.84%) |
Mar 02, 2021 | 17.20 | 17.64 | 15.04 | 15.20 | 124,706 | -1.68(-9.95%) |