Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 20.50 | 20.79 | 20.06 | 20.06 | 32,018 | -0.31(-1.52%) |
May 28, 2021 | 21.11 | 21.26 | 20.06 | 20.37 | 71,610 | -0.24(-1.16%) |
May 27, 2021 | 19.90 | 21.27 | 19.75 | 20.61 | 181,956 | +1.02(+5.21%) |
May 26, 2021 | 19.10 | 19.93 | 19.00 | 19.59 | 66,392 | +0.46(+2.40%) |
May 25, 2021 | 19.35 | 20.43 | 18.96 | 19.13 | 186,278 | +0.50(+2.68%) |
May 21, 2021 | 18.63 | 18.63 | 18.63 | 0 | +0.24(+1.31%) | |
May 20, 2021 | 18.25 | 18.79 | 18.07 | 18.39 | 92,845 | +0.09(+0.49%) |
May 19, 2021 | 17.09 | 18.80 | 16.73 | 18.30 | 139,301 | +0.71(+4.04%) |
May 18, 2021 | 17.00 | 17.68 | 16.93 | 17.59 | 249,229 | +0.33(+1.91%) |
May 17, 2021 | 17.96 | 18.01 | 16.99 | 17.26 | 99,423 | -0.91(-5.01%) |
May 14, 2021 | 18.12 | 18.55 | 17.93 | 18.17 | 77,904 | -0.08(-0.44%) |
May 13, 2021 | 17.19 | 18.43 | 17.19 | 18.25 | 118,687 | +0.99(+5.74%) |
May 12, 2021 | 18.69 | 18.89 | 17.00 | 17.26 | 202,509 | -1.69(-8.92%) |
May 11, 2021 | 18.55 | 19.02 | 17.85 | 18.95 | 117,913 | +0.03(+0.16%) |
May 10, 2021 | 19.95 | 20.21 | 18.66 | 18.92 | 167,669 | -0.55(-2.82%) |
May 07, 2021 | 18.27 | 19.79 | 18.05 | 19.47 | 133,612 | +1.27(+6.98%) |
May 06, 2021 | 18.48 | 18.48 | 17.46 | 18.20 | 95,788 | +0.07(+0.39%) |
May 05, 2021 | 18.97 | 19.00 | 17.91 | 18.13 | 104,520 | -0.45(-2.42%) |
May 04, 2021 | 17.72 | 18.90 | 17.39 | 18.58 | 165,952 | +0.63(+3.51%) |
May 03, 2021 | 16.90 | 17.95 | 16.67 | 17.95 | 141,540 | +1.23(+7.36%) |
Apr 30, 2021 | 16.04 | 17.14 | 15.96 | 16.72 | 178,118 | +0.60(+3.72%) |
Apr 29, 2021 | 18.00 | 18.00 | 15.86 | 16.12 | 408,189 | -2.95(-15.47%) |
Apr 28, 2021 | 20.61 | 20.90 | 18.90 | 19.07 | 188,167 | -1.50(-7.29%) |
Apr 27, 2021 | 20.25 | 21.30 | 19.95 | 20.57 | 144,791 | +0.85(+4.31%) |
Apr 26, 2021 | 20.00 | 20.69 | 19.33 | 19.72 | 132,283 | +0.00(+0.00%) |
Apr 23, 2021 | 18.40 | 19.94 | 18.40 | 19.72 | 101,304 | +1.38(+7.52%) |
Apr 22, 2021 | 19.68 | 19.68 | 18.34 | 18.34 | 81,962 | -1.25(-6.38%) |
Apr 21, 2021 | 17.97 | 19.76 | 17.97 | 19.59 | 187,495 | +1.88(+10.62%) |
Apr 20, 2021 | 19.69 | 20.19 | 17.53 | 17.71 | 215,871 | -2.23(-11.18%) |
Apr 19, 2021 | 18.58 | 20.84 | 18.43 | 19.94 | 268,217 | +1.39(+7.49%) |
Apr 16, 2021 | 16.29 | 18.89 | 16.14 | 18.55 | 277,993 | +2.51(+15.65%) |
Apr 15, 2021 | 15.93 | 16.24 | 15.64 | 16.04 | 53,728 | +0.33(+2.10%) |
Apr 14, 2021 | 14.99 | 16.00 | 14.90 | 15.71 | 63,213 | +0.84(+5.65%) |
Apr 13, 2021 | 15.44 | 15.44 | 14.50 | 14.87 | 78,067 | -0.29(-1.91%) |
Apr 12, 2021 | 15.26 | 15.50 | 14.90 | 15.16 | 42,450 | -0.02(-0.13%) |
Apr 09, 2021 | 14.74 | 15.20 | 14.62 | 15.18 | 72,901 | +0.47(+3.20%) |
Apr 08, 2021 | 14.41 | 14.87 | 13.94 | 14.71 | 91,176 | +0.36(+2.51%) |
Apr 07, 2021 | 14.19 | 14.46 | 14.02 | 14.35 | 30,007 | +0.16(+1.13%) |
Apr 06, 2021 | 14.30 | 14.67 | 14.18 | 14.19 | 60,996 | +0.07(+0.50%) |
Apr 05, 2021 | 13.74 | 14.25 | 13.66 | 14.12 | 55,648 | +0.76(+5.69%) |
Apr 01, 2021 | 13.36 | 13.36 | 13.36 | 0 | -0.40(-2.91%) | |
Mar 31, 2021 | 13.85 | 14.55 | 13.66 | 13.76 | 118,108 | +0.13(+0.95%) |
Mar 30, 2021 | 13.04 | 13.79 | 13.04 | 13.63 | 47,384 | +0.57(+4.36%) |
Mar 29, 2021 | 12.84 | 13.93 | 12.84 | 13.06 | 117,303 | +0.32(+2.51%) |
Mar 26, 2021 | 12.36 | 13.25 | 12.36 | 12.74 | 197,325 | +0.81(+6.79%) |
Mar 25, 2021 | 10.70 | 11.98 | 10.70 | 11.93 | 78,565 | +0.93(+8.45%) |
Mar 24, 2021 | 11.19 | 11.48 | 10.91 | 11.00 | 170,473 | -0.02(-0.18%) |
Mar 23, 2021 | 11.59 | 11.66 | 10.86 | 11.02 | 22,184 | -0.49(-4.26%) |
Mar 22, 2021 | 11.91 | 11.91 | 11.42 | 11.51 | 49,117 | -0.29(-2.46%) |
Mar 19, 2021 | 11.83 | 12.27 | 11.32 | 11.80 | 75,160 | -0.07(-0.59%) |
Mar 18, 2021 | 12.61 | 12.61 | 11.76 | 11.87 | 48,727 | -0.69(-5.49%) |
Mar 17, 2021 | 12.33 | 12.77 | 12.33 | 12.56 | 34,286 | +0.13(+1.05%) |
Mar 16, 2021 | 12.58 | 12.59 | 12.00 | 12.43 | 53,105 | -0.08(-0.64%) |
Mar 15, 2021 | 12.10 | 13.16 | 12.05 | 12.51 | 102,758 | +0.31(+2.54%) |
Mar 12, 2021 | 12.05 | 12.31 | 11.87 | 12.20 | 45,802 | +0.20(+1.67%) |
Mar 11, 2021 | 11.99 | 12.07 | 11.70 | 12.00 | 39,582 | +0.02(+0.17%) |
Mar 10, 2021 | 11.96 | 12.35 | 11.61 | 11.98 | 77,606 | +0.00(+0.00%) |
Mar 09, 2021 | 12.11 | 12.19 | 11.65 | 11.98 | 88,708 | -0.05(-0.42%) |
Mar 08, 2021 | 12.15 | 12.49 | 12.03 | 12.03 | 59,906 | -0.11(-0.91%) |
Mar 05, 2021 | 11.77 | 12.19 | 11.28 | 12.14 | 68,851 | +0.48(+4.12%) |
Mar 04, 2021 | 12.01 | 12.01 | 11.25 | 11.66 | 77,021 | -0.41(-3.40%) |
Mar 03, 2021 | 11.97 | 12.44 | 11.97 | 12.07 | 30,154 | +0.21(+1.77%) |
Mar 02, 2021 | 12.00 | 12.23 | 11.86 | 11.86 | 95,877 | -0.22(-1.82%) |