Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.10 | 14.60 | 14.10 | 14.37 | 78,205 | +0.33(+2.35%) |
May 27, 2021 | 14.00 | 14.51 | 13.89 | 14.04 | 66,244 | +0.05(+0.36%) |
May 26, 2021 | 13.81 | 14.05 | 13.81 | 13.99 | 26,223 | +0.19(+1.38%) |
May 25, 2021 | 14.05 | 14.15 | 13.71 | 13.80 | 38,884 | -0.22(-1.57%) |
May 24, 2021 | 14.82 | 14.92 | 14.00 | 14.02 | 55,995 | -0.80(-5.40%) |
May 21, 2021 | 13.93 | 14.96 | 13.72 | 14.82 | 199,888 | +0.98(+7.08%) |
May 20, 2021 | 14.16 | 14.25 | 13.69 | 13.84 | 50,297 | -0.30(-2.12%) |
May 19, 2021 | 13.95 | 14.18 | 13.70 | 14.14 | 106,090 | +0.35(+2.54%) |
May 18, 2021 | 13.70 | 13.90 | 13.53 | 13.79 | 45,430 | +0.05(+0.36%) |
May 17, 2021 | 14.18 | 14.89 | 13.50 | 13.74 | 93,357 | -0.46(-3.24%) |
May 14, 2021 | 14.46 | 14.75 | 14.04 | 14.20 | 187,768 | -0.60(-4.05%) |
May 13, 2021 | 14.20 | 14.96 | 14.15 | 14.80 | 94,518 | +0.60(+4.23%) |
May 12, 2021 | 14.87 | 15.02 | 14.14 | 14.20 | 234,698 | -0.67(-4.51%) |
May 11, 2021 | 14.50 | 14.90 | 14.02 | 14.87 | 376,340 | -0.09(-0.60%) |
May 10, 2021 | 15.26 | 15.49 | 14.65 | 14.96 | 144,287 | -0.13(-0.86%) |
May 07, 2021 | 15.55 | 16.00 | 14.70 | 15.09 | 244,160 | -0.46(-2.96%) |
May 06, 2021 | 14.46 | 15.83 | 14.26 | 15.55 | 364,683 | +1.15(+7.99%) |
May 05, 2021 | 15.00 | 15.10 | 13.41 | 14.40 | 228,832 | -0.40(-2.70%) |
May 04, 2021 | 14.49 | 14.80 | 14.04 | 14.80 | 137,242 | +0.42(+2.92%) |
May 03, 2021 | 12.90 | 14.50 | 12.81 | 14.38 | 319,126 | +1.28(+9.77%) |
Apr 30, 2021 | 11.50 | 13.25 | 11.47 | 13.10 | 926,400 | +0.85(+6.94%) |
Apr 29, 2021 | 13.77 | 16.54 | 12.06 | 12.25 | 25,465,466 | +2.01(+19.63%) |
Apr 28, 2021 | 9.920 | 10.48 | 9.880 | 10.24 | 123,938 | +0.38(+3.85%) |
Apr 27, 2021 | 9.790 | 9.870 | 9.755 | 9.860 | 21,298 | +0.06(+0.61%) |
Apr 26, 2021 | 9.650 | 9.800 | 9.630 | 9.800 | 34,595 | +0.15(+1.55%) |
Apr 23, 2021 | 9.640 | 9.755 | 9.500 | 9.650 | 60,100 | +0.03(+0.31%) |
Apr 22, 2021 | 9.580 | 9.670 | 9.560 | 9.620 | 13,331 | +0.09(+0.94%) |
Apr 21, 2021 | 9.570 | 9.600 | 9.455 | 9.530 | 16,531 | +0.00(+0.00%) |
Apr 20, 2021 | 9.570 | 9.630 | 9.530 | 9.530 | 11,635 | +0.00(+0.00%) |
Apr 19, 2021 | 9.510 | 9.580 | 9.466 | 9.530 | 25,627 | +0.07(+0.74%) |
Apr 16, 2021 | 9.510 | 9.630 | 9.344 | 9.460 | 46,000 | -0.09(-0.94%) |
Apr 15, 2021 | 9.600 | 9.610 | 9.480 | 9.550 | 12,956 | +0.04(+0.42%) |
Apr 14, 2021 | 9.490 | 9.556 | 9.470 | 9.510 | 20,037 | +0.06(+0.63%) |
Apr 13, 2021 | 9.240 | 9.610 | 9.230 | 9.450 | 80,627 | +0.14(+1.50%) |
Apr 12, 2021 | 9.300 | 9.610 | 9.300 | 9.310 | 44,985 | +0.05(+0.54%) |
Apr 09, 2021 | 9.290 | 9.350 | 9.167 | 9.260 | 18,000 | +0.03(+0.33%) |
Apr 08, 2021 | 9.350 | 9.350 | 9.230 | 9.230 | 7,446 | +0.01(+0.11%) |
Apr 07, 2021 | 9.110 | 9.350 | 9.110 | 9.220 | 8,010 | +0.05(+0.55%) |
Apr 06, 2021 | 9.300 | 9.350 | 9.150 | 9.170 | 8,195 | -0.08(-0.86%) |
Apr 05, 2021 | 9.100 | 9.500 | 9.076 | 9.250 | 20,933 | +0.10(+1.09%) |
Apr 01, 2021 | 9.140 | 9.150 | 9.115 | 9.150 | 5,300 | +0.10(+1.10%) |
Mar 31, 2021 | 9.110 | 9.160 | 9.000 | 9.050 | 8,969 | -0.02(-0.22%) |
Mar 30, 2021 | 9.090 | 9.250 | 9.070 | 9.070 | 15,106 | -0.12(-1.32%) |
Mar 29, 2021 | 9.090 | 9.240 | 9.000 | 9.191 | 12,018 | +0.14(+1.56%) |
Mar 26, 2021 | 9.250 | 9.250 | 9.050 | 9.050 | 5,900 | -0.18(-1.97%) |
Mar 25, 2021 | 9.000 | 9.240 | 9.000 | 9.232 | 8,821 | +0.17(+1.89%) |
Mar 24, 2021 | 9.140 | 9.250 | 9.000 | 9.060 | 15,807 | +0.03(+0.33%) |
Mar 23, 2021 | 9.490 | 9.490 | 8.640 | 9.030 | 63,799 | -0.32(-3.42%) |
Mar 22, 2021 | 8.940 | 9.500 | 8.730 | 9.350 | 41,868 | +0.54(+6.13%) |
Mar 19, 2021 | 8.980 | 8.990 | 8.780 | 8.810 | 16,100 | +0.01(+0.11%) |
Mar 18, 2021 | 8.820 | 9.081 | 8.730 | 8.800 | 27,303 | +0.12(+1.38%) |
Mar 17, 2021 | 8.190 | 8.900 | 8.044 | 8.680 | 64,487 | +0.43(+5.21%) |
Mar 16, 2021 | 8.250 | 8.290 | 8.190 | 8.250 | 17,919 | +0.09(+1.10%) |
Mar 15, 2021 | 8.140 | 8.250 | 8.010 | 8.160 | 14,492 | +0.08(+0.99%) |
Mar 12, 2021 | 8.050 | 8.190 | 7.945 | 8.080 | 26,600 | +0.17(+2.15%) |
Mar 11, 2021 | 8.210 | 8.270 | 7.900 | 7.910 | 7,810 | -0.28(-3.42%) |
Mar 10, 2021 | 8.160 | 8.290 | 8.160 | 8.190 | 6,131 | -0.01(-0.12%) |
Mar 09, 2021 | 8.230 | 8.290 | 8.160 | 8.200 | 7,242 | +0.08(+0.99%) |
Mar 08, 2021 | 7.840 | 8.240 | 7.810 | 8.120 | 17,389 | +0.27(+3.44%) |
Mar 05, 2021 | 8.000 | 8.090 | 7.810 | 7.850 | 5,400 | -0.11(-1.38%) |
Mar 04, 2021 | 7.910 | 8.010 | 7.802 | 7.960 | 15,425 | -0.05(-0.62%) |
Mar 03, 2021 | 7.860 | 8.010 | 7.770 | 8.010 | 14,337 | +0.19(+2.42%) |
Mar 02, 2021 | 7.829 | 7.919 | 7.684 | 7.821 | 9,250 | -0.03(-0.37%) |