Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 14.77 | 14.95 | 14.75 | 14.75 | 6,158 | +0.05(+0.34%) |
May 28, 2021 | 14.93 | 15.49 | 14.70 | 14.70 | 39,585 | -0.19(-1.28%) |
May 27, 2021 | 15.63 | 15.63 | 14.84 | 14.89 | 44,966 | -0.66(-4.24%) |
May 26, 2021 | 15.50 | 15.64 | 15.30 | 15.55 | 24,045 | +0.05(+0.32%) |
May 25, 2021 | 15.54 | 15.60 | 15.30 | 15.50 | 59,756 | +0.20(+1.31%) |
May 21, 2021 | 15.30 | 15.30 | 15.30 | 0 | +0.17(+1.12%) | |
May 20, 2021 | 15.04 | 15.19 | 14.93 | 15.13 | 15,809 | -0.10(-0.66%) |
May 19, 2021 | 14.69 | 15.25 | 14.67 | 15.23 | 39,247 | +0.24(+1.60%) |
May 18, 2021 | 15.15 | 15.15 | 14.81 | 14.99 | 12,152 | +0.05(+0.33%) |
May 17, 2021 | 15.16 | 15.31 | 14.90 | 14.94 | 6,457 | +0.10(+0.67%) |
May 14, 2021 | 15.12 | 15.12 | 14.70 | 14.84 | 32,811 | -0.08(-0.54%) |
May 13, 2021 | 15.00 | 15.10 | 14.75 | 14.92 | 22,242 | -0.33(-2.16%) |
May 12, 2021 | 15.25 | 15.43 | 15.06 | 15.25 | 29,770 | +0.20(+1.33%) |
May 11, 2021 | 14.77 | 15.24 | 14.60 | 15.05 | 33,999 | +0.25(+1.69%) |
May 10, 2021 | 15.61 | 15.61 | 14.80 | 14.80 | 52,740 | -0.71(-4.58%) |
May 07, 2021 | 15.99 | 15.99 | 15.40 | 15.51 | 21,524 | -0.21(-1.34%) |
May 06, 2021 | 15.46 | 15.73 | 15.46 | 15.72 | 13,993 | -0.23(-1.44%) |
May 05, 2021 | 15.40 | 15.95 | 15.30 | 15.95 | 7,894 | +0.58(+3.77%) |
May 04, 2021 | 16.03 | 16.11 | 15.27 | 15.37 | 38,185 | -0.78(-4.83%) |
May 03, 2021 | 16.25 | 16.40 | 16.15 | 16.15 | 43,967 | +0.15(+0.94%) |
Apr 30, 2021 | 16.39 | 16.39 | 15.98 | 16.00 | 43,074 | -0.32(-1.96%) |
Apr 29, 2021 | 16.74 | 16.75 | 16.19 | 16.32 | 33,276 | -0.41(-2.45%) |
Apr 28, 2021 | 16.29 | 16.80 | 16.01 | 16.73 | 55,546 | +0.59(+3.66%) |
Apr 27, 2021 | 15.70 | 16.50 | 15.37 | 16.14 | 62,610 | +0.97(+6.39%) |
Apr 26, 2021 | 15.61 | 15.61 | 15.17 | 15.17 | 31,988 | -0.15(-0.98%) |
Apr 23, 2021 | 15.60 | 15.69 | 15.00 | 15.32 | 22,183 | +0.04(+0.26%) |
Apr 22, 2021 | 14.90 | 15.59 | 14.90 | 15.28 | 14,557 | +0.14(+0.92%) |
Apr 21, 2021 | 15.48 | 15.50 | 14.90 | 15.14 | 78,389 | -0.50(-3.20%) |
Apr 20, 2021 | 16.00 | 16.00 | 15.37 | 15.64 | 27,953 | -0.36(-2.25%) |
Apr 19, 2021 | 16.60 | 16.80 | 15.90 | 16.00 | 75,317 | -0.65(-3.90%) |
Apr 16, 2021 | 17.20 | 17.20 | 16.65 | 16.65 | 53,488 | -0.20(-1.19%) |
Apr 15, 2021 | 17.33 | 17.33 | 16.35 | 16.85 | 53,792 | -0.25(-1.46%) |
Apr 14, 2021 | 17.50 | 17.56 | 16.00 | 17.10 | 83,514 | -0.03(-0.18%) |
Apr 13, 2021 | 18.05 | 18.50 | 16.90 | 17.13 | 89,523 | -0.87(-4.83%) |
Apr 12, 2021 | 17.95 | 18.88 | 17.60 | 18.00 | 252,810 | +0.48(+2.74%) |
Apr 09, 2021 | 17.32 | 18.26 | 16.90 | 17.52 | 571,203 | +1.07(+6.50%) |
Apr 08, 2021 | 15.07 | 16.95 | 14.96 | 16.45 | 479,973 | +1.90(+13.06%) |