Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.49 | 13.78 | 7.010 | 7.940 | 1,512,438 | -5.52(-41.01%) |
May 27, 2021 | 14.75 | 15.30 | 13.46 | 13.46 | 109,026 | -1.18(-8.06%) |
May 26, 2021 | 15.23 | 15.89 | 14.38 | 14.64 | 187,357 | -0.33(-2.20%) |
May 25, 2021 | 16.00 | 16.00 | 13.90 | 14.97 | 193,602 | -1.11(-6.90%) |
May 24, 2021 | 17.19 | 17.19 | 15.48 | 16.08 | 136,121 | -0.90(-5.30%) |
May 21, 2021 | 16.15 | 17.33 | 16.00 | 16.98 | 137,891 | +1.32(+8.43%) |
May 20, 2021 | 14.96 | 16.00 | 14.82 | 15.66 | 141,791 | +0.40(+2.62%) |
May 19, 2021 | 15.00 | 15.68 | 14.76 | 15.26 | 184,188 | +0.08(+0.53%) |
May 18, 2021 | 15.16 | 15.36 | 14.80 | 15.18 | 177,996 | +0.48(+3.27%) |
May 17, 2021 | 17.86 | 18.01 | 14.02 | 14.70 | 463,668 | -3.88(-20.88%) |
May 14, 2021 | 15.32 | 19.40 | 15.00 | 18.58 | 484,055 | +3.26(+21.28%) |
May 13, 2021 | 15.83 | 15.83 | 15.16 | 15.32 | 34,817 | -0.53(-3.34%) |
May 12, 2021 | 15.30 | 15.85 | 14.56 | 15.85 | 139,747 | +0.62(+4.07%) |
May 11, 2021 | 14.54 | 15.66 | 14.08 | 15.23 | 211,537 | +0.04(+0.26%) |
May 10, 2021 | 15.51 | 15.80 | 14.31 | 15.19 | 197,398 | -0.61(-3.86%) |
May 07, 2021 | 15.30 | 16.40 | 15.02 | 15.80 | 127,984 | +0.18(+1.15%) |
May 06, 2021 | 15.49 | 15.80 | 14.24 | 15.62 | 185,241 | -0.23(-1.45%) |
May 05, 2021 | 15.85 | 18.40 | 13.95 | 15.85 | 1,926,523 | -0.38(-2.34%) |
May 04, 2021 | 13.05 | 18.40 | 13.05 | 16.23 | 5,066,041 | +4.29(+35.93%) |
May 03, 2021 | 11.45 | 11.99 | 10.40 | 11.94 | 335,913 | +0.80(+7.18%) |
Apr 30, 2021 | 9.490 | 11.68 | 9.280 | 11.14 | 361,300 | +1.58(+16.53%) |
Apr 29, 2021 | 9.910 | 9.980 | 9.000 | 9.560 | 235,210 | -0.23(-2.35%) |
Apr 28, 2021 | 8.260 | 10.00 | 8.240 | 9.790 | 294,431 | +1.47(+17.67%) |
Apr 27, 2021 | 8.070 | 8.320 | 7.750 | 8.320 | 96,803 | +0.23(+2.84%) |
Apr 26, 2021 | 7.930 | 8.450 | 7.250 | 8.090 | 170,923 | -0.02(-0.25%) |
Apr 23, 2021 | 7.250 | 8.160 | 6.901 | 8.110 | 623,200 | +0.62(+8.28%) |
Apr 22, 2021 | 6.450 | 7.500 | 6.010 | 7.490 | 1,034,665 | +0.81(+12.13%) |
Apr 21, 2021 | 5.160 | 7.500 | 4.810 | 6.680 | 6,569,009 | +1.60(+31.50%) |
Apr 20, 2021 | 4.910 | 5.200 | 4.790 | 5.080 | 63,090 | +0.09(+1.80%) |
Apr 19, 2021 | 4.820 | 5.030 | 4.630 | 4.990 | 52,147 | +0.12(+2.46%) |
Apr 16, 2021 | 4.800 | 4.870 | 4.614 | 4.870 | 40,800 | +0.02(+0.41%) |
Apr 15, 2021 | 4.800 | 4.900 | 4.700 | 4.850 | 42,843 | +0.08(+1.68%) |
Apr 14, 2021 | 4.750 | 4.910 | 4.380 | 4.770 | 45,899 | +0.05(+1.06%) |
Apr 13, 2021 | 4.890 | 4.890 | 4.590 | 4.720 | 97,911 | -0.19(-3.87%) |
Apr 12, 2021 | 5.100 | 5.170 | 4.750 | 4.910 | 48,517 | -0.15(-2.96%) |
Apr 09, 2021 | 5.240 | 5.300 | 4.950 | 5.060 | 70,000 | -0.16(-3.07%) |
Apr 08, 2021 | 4.810 | 5.370 | 4.810 | 5.220 | 132,360 | +0.43(+8.98%) |
Apr 07, 2021 | 4.740 | 4.940 | 4.730 | 4.790 | 47,935 | -0.01(-0.21%) |
Apr 06, 2021 | 4.830 | 4.930 | 4.680 | 4.800 | 64,647 | -0.15(-3.03%) |
Apr 05, 2021 | 4.780 | 5.190 | 4.780 | 4.950 | 135,822 | +0.21(+4.43%) |
Apr 01, 2021 | 4.090 | 5.750 | 4.080 | 4.740 | 2,324,200 | +0.65(+15.89%) |
Mar 31, 2021 | 3.938 | 4.090 | 3.920 | 4.090 | 20,737 | +0.00(+0.00%) |
Mar 30, 2021 | 4.090 | 4.160 | 4.030 | 4.090 | 22,978 | +0.06(+1.49%) |
Mar 29, 2021 | 4.060 | 4.260 | 4.030 | 4.030 | 73,900 | -0.15(-3.59%) |
Mar 26, 2021 | 4.070 | 4.200 | 4.000 | 4.180 | 39,800 | +0.11(+2.70%) |
Mar 25, 2021 | 3.880 | 4.150 | 3.860 | 4.070 | 81,970 | +0.22(+5.71%) |
Mar 24, 2021 | 3.990 | 4.200 | 3.850 | 3.850 | 61,317 | -0.18(-4.47%) |
Mar 23, 2021 | 4.140 | 4.140 | 4.000 | 4.030 | 24,969 | -0.16(-3.82%) |
Mar 22, 2021 | 4.080 | 4.200 | 4.080 | 4.190 | 37,272 | +0.09(+2.20%) |
Mar 19, 2021 | 4.130 | 4.230 | 3.940 | 4.100 | 64,700 | -0.03(-0.73%) |
Mar 18, 2021 | 4.050 | 4.290 | 4.000 | 4.130 | 126,732 | +0.14(+3.51%) |
Mar 17, 2021 | 3.930 | 4.055 | 3.800 | 3.990 | 55,047 | +0.05(+1.27%) |
Mar 16, 2021 | 4.030 | 4.090 | 3.800 | 3.940 | 36,986 | -0.01(-0.25%) |
Mar 15, 2021 | 4.000 | 4.110 | 3.810 | 3.950 | 139,055 | -0.04(-1.00%) |
Mar 12, 2021 | 3.680 | 4.000 | 3.680 | 3.990 | 194,100 | +0.28(+7.55%) |
Mar 11, 2021 | 3.660 | 3.810 | 3.640 | 3.710 | 101,785 | +0.09(+2.49%) |
Mar 10, 2021 | 3.580 | 3.660 | 3.460 | 3.620 | 46,395 | +0.06(+1.69%) |
Mar 09, 2021 | 3.470 | 3.660 | 3.440 | 3.560 | 108,809 | +0.11(+3.19%) |
Mar 08, 2021 | 3.240 | 3.570 | 3.240 | 3.450 | 142,142 | +0.11(+3.29%) |
Mar 05, 2021 | 3.240 | 3.340 | 3.040 | 3.340 | 69,800 | +0.18(+5.70%) |
Mar 04, 2021 | 3.570 | 3.570 | 3.110 | 3.160 | 151,501 | -0.41(-11.48%) |
Mar 03, 2021 | 3.840 | 3.840 | 3.550 | 3.570 | 75,577 | -0.26(-6.79%) |
Mar 02, 2021 | 3.700 | 4.090 | 3.660 | 3.830 | 533,697 | +0.15(+4.08%) |