Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.67 | 13.85 | 13.15 | 13.39 | 36,522 | -0.28(-2.05%) |
May 27, 2021 | 14.45 | 14.45 | 13.24 | 13.67 | 131,319 | -0.77(-5.33%) |
May 26, 2021 | 12.90 | 14.44 | 12.88 | 14.44 | 137,371 | +1.83(+14.51%) |
May 25, 2021 | 14.00 | 14.21 | 12.61 | 12.61 | 73,787 | -1.39(-9.93%) |
May 24, 2021 | 15.14 | 15.14 | 14.00 | 14.00 | 84,624 | -1.14(-7.53%) |
May 21, 2021 | 15.62 | 16.52 | 14.05 | 15.14 | 347,018 | +0.39(+2.64%) |
May 20, 2021 | 13.20 | 15.25 | 13.00 | 14.75 | 324,831 | +2.50(+20.41%) |
May 19, 2021 | 12.00 | 12.43 | 11.44 | 12.25 | 35,901 | -0.07(-0.57%) |
May 18, 2021 | 11.79 | 12.72 | 11.57 | 12.32 | 30,601 | +0.78(+6.76%) |
May 17, 2021 | 10.63 | 11.72 | 10.63 | 11.54 | 38,695 | +0.24(+2.12%) |
May 14, 2021 | 10.85 | 11.36 | 10.35 | 11.30 | 32,424 | +0.76(+7.21%) |
May 13, 2021 | 10.04 | 10.90 | 10.04 | 10.54 | 31,893 | +0.49(+4.88%) |
May 12, 2021 | 10.93 | 11.59 | 10.01 | 10.05 | 67,950 | -1.19(-10.59%) |
May 11, 2021 | 11.26 | 11.75 | 10.95 | 11.24 | 58,121 | -0.26(-2.26%) |
May 10, 2021 | 12.11 | 12.11 | 11.50 | 11.50 | 24,733 | -0.59(-4.88%) |
May 07, 2021 | 12.03 | 12.62 | 12.03 | 12.09 | 27,495 | +0.01(+0.08%) |
May 06, 2021 | 12.36 | 12.57 | 11.91 | 12.08 | 31,828 | -0.22(-1.79%) |
May 05, 2021 | 12.48 | 12.97 | 12.19 | 12.30 | 28,327 | -0.19(-1.52%) |
May 04, 2021 | 12.65 | 12.65 | 12.01 | 12.49 | 24,926 | -0.39(-3.03%) |
May 03, 2021 | 13.22 | 13.35 | 11.61 | 12.88 | 124,316 | -0.32(-2.42%) |
Apr 30, 2021 | 13.73 | 13.85 | 13.20 | 13.20 | 40,800 | -0.36(-2.65%) |
Apr 29, 2021 | 13.38 | 13.96 | 13.20 | 13.56 | 50,560 | +0.18(+1.35%) |
Apr 28, 2021 | 13.80 | 14.64 | 13.13 | 13.38 | 73,960 | -0.57(-4.09%) |
Apr 27, 2021 | 13.39 | 14.28 | 13.31 | 13.95 | 69,880 | +0.64(+4.81%) |
Apr 26, 2021 | 14.44 | 14.70 | 13.17 | 13.31 | 135,449 | -1.23(-8.46%) |
Apr 23, 2021 | 14.03 | 14.54 | 13.75 | 14.54 | 121,800 | +0.54(+3.86%) |
Apr 22, 2021 | 14.31 | 14.57 | 13.76 | 14.00 | 124,006 | +0.14(+1.01%) |
Apr 21, 2021 | 14.07 | 14.21 | 13.60 | 13.86 | 90,210 | -0.10(-0.72%) |
Apr 20, 2021 | 13.69 | 14.28 | 12.82 | 13.96 | 292,600 | +0.13(+0.94%) |
Apr 19, 2021 | 11.66 | 13.99 | 11.05 | 13.83 | 432,661 | +2.61(+23.26%) |
Apr 16, 2021 | 10.17 | 11.36 | 10.07 | 11.22 | 101,400 | +0.92(+8.93%) |
Apr 15, 2021 | 10.10 | 10.55 | 9.950 | 10.30 | 79,915 | -0.31(-2.92%) |
Apr 14, 2021 | 11.84 | 11.95 | 9.910 | 10.61 | 211,285 | -1.55(-12.75%) |
Apr 13, 2021 | 13.60 | 14.00 | 12.04 | 12.16 | 183,218 | -1.41(-10.39%) |
Apr 12, 2021 | 14.75 | 15.47 | 11.41 | 13.57 | 676,576 | -0.33(-2.37%) |
Apr 09, 2021 | 12.15 | 13.94 | 11.23 | 13.90 | 261,800 | +1.75(+14.40%) |
Apr 08, 2021 | 11.01 | 12.25 | 10.91 | 12.15 | 214,424 | +0.90(+8.00%) |
Apr 07, 2021 | 10.75 | 11.50 | 10.50 | 11.25 | 189,583 | +0.15(+1.35%) |
Apr 06, 2021 | 9.970 | 12.45 | 9.540 | 11.10 | 732,824 | +2.03(+22.38%) |
Apr 05, 2021 | 8.560 | 9.400 | 8.300 | 9.070 | 118,682 | +1.14(+14.38%) |
Apr 01, 2021 | 7.370 | 7.930 | 7.330 | 7.930 | 39,400 | +0.68(+9.38%) |
Mar 31, 2021 | 6.866 | 7.900 | 6.866 | 7.250 | 46,875 | +0.44(+6.46%) |
Mar 30, 2021 | 6.680 | 7.100 | 6.100 | 6.810 | 50,943 | +0.01(+0.15%) |
Mar 29, 2021 | 7.030 | 7.130 | 6.610 | 6.800 | 40,783 | -0.34(-4.76%) |
Mar 26, 2021 | 7.950 | 7.950 | 7.040 | 7.140 | 52,100 | -0.65(-8.29%) |
Mar 25, 2021 | 7.590 | 7.940 | 7.400 | 7.785 | 63,289 | +0.20(+2.57%) |
Mar 24, 2021 | 7.430 | 7.650 | 7.130 | 7.590 | 38,466 | +0.37(+5.12%) |
Mar 23, 2021 | 7.150 | 7.283 | 7.010 | 7.220 | 23,797 | +0.25(+3.59%) |
Mar 22, 2021 | 7.100 | 7.100 | 6.850 | 6.970 | 16,201 | +0.01(+0.14%) |
Mar 19, 2021 | 7.100 | 7.100 | 6.370 | 6.960 | 28,400 | -0.04(-0.63%) |
Mar 18, 2021 | 7.090 | 7.090 | 6.800 | 7.004 | 17,410 | +0.09(+1.37%) |
Mar 17, 2021 | 7.140 | 7.140 | 6.770 | 6.910 | 19,629 | -0.17(-2.40%) |
Mar 16, 2021 | 6.560 | 7.150 | 6.560 | 7.080 | 29,217 | +0.63(+9.77%) |
Mar 15, 2021 | 6.500 | 7.440 | 6.440 | 6.450 | 106,276 | +0.03(+0.47%) |
Mar 12, 2021 | 6.200 | 6.480 | 6.200 | 6.420 | 7,800 | +0.19(+3.05%) |
Mar 11, 2021 | 6.110 | 6.424 | 6.100 | 6.230 | 8,180 | +0.12(+1.96%) |
Mar 10, 2021 | 6.330 | 6.330 | 6.110 | 6.110 | 6,745 | -0.20(-3.22%) |
Mar 09, 2021 | 6.500 | 6.500 | 6.100 | 6.313 | 11,848 | -0.10(-1.51%) |
Mar 08, 2021 | 6.450 | 6.450 | 6.140 | 6.410 | 12,951 | -0.03(-0.47%) |
Mar 05, 2021 | 6.130 | 6.480 | 5.900 | 6.440 | 19,900 | +0.47(+7.87%) |
Mar 04, 2021 | 6.500 | 6.500 | 5.900 | 5.970 | 34,596 | -0.32(-5.09%) |
Mar 03, 2021 | 6.007 | 6.440 | 6.007 | 6.290 | 12,382 | +0.08(+1.33%) |
Mar 02, 2021 | 5.853 | 6.250 | 5.800 | 6.207 | 16,475 | +0.21(+3.45%) |