Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.63 | 18.89 | 17.61 | 18.86 | 197,649 | +1.37(+7.82%) |
May 27, 2021 | 15.64 | 18.30 | 15.25 | 17.49 | 567,554 | +2.13(+13.84%) |
May 26, 2021 | 15.18 | 15.63 | 14.69 | 15.36 | 141,641 | +0.14(+0.94%) |
May 25, 2021 | 15.44 | 15.64 | 14.75 | 15.22 | 648,385 | -0.08(-0.50%) |
May 24, 2021 | 14.47 | 15.38 | 14.18 | 15.30 | 189,400 | +0.75(+5.16%) |
May 21, 2021 | 14.53 | 14.74 | 14.03 | 14.55 | 194,608 | +0.39(+2.75%) |
May 20, 2021 | 13.97 | 14.39 | 13.62 | 14.16 | 137,749 | +0.24(+1.70%) |
May 19, 2021 | 13.69 | 14.24 | 13.27 | 13.92 | 161,574 | -0.18(-1.28%) |
May 18, 2021 | 14.92 | 14.92 | 13.99 | 14.10 | 134,762 | -0.34(-2.37%) |
May 17, 2021 | 13.21 | 14.62 | 13.21 | 14.44 | 228,137 | +1.23(+9.35%) |
May 14, 2021 | 13.65 | 14.44 | 13.06 | 13.21 | 217,153 | -0.04(-0.29%) |
May 13, 2021 | 13.46 | 14.54 | 13.04 | 13.25 | 170,187 | -0.32(-2.38%) |
May 12, 2021 | 14.57 | 14.75 | 13.19 | 13.57 | 151,627 | -0.86(-5.99%) |
May 11, 2021 | 13.91 | 14.86 | 13.72 | 14.43 | 171,840 | +0.03(+0.20%) |
May 10, 2021 | 13.21 | 14.72 | 12.91 | 14.40 | 809,229 | +1.73(+13.63%) |
May 07, 2021 | 12.74 | 13.15 | 12.28 | 12.68 | 348,167 | +0.03(+0.23%) |
May 06, 2021 | 12.82 | 12.86 | 12.25 | 12.65 | 60,205 | -0.17(-1.33%) |
May 05, 2021 | 12.54 | 13.07 | 12.50 | 12.82 | 217,210 | +0.19(+1.50%) |
May 04, 2021 | 12.17 | 12.84 | 12.07 | 12.63 | 173,435 | +0.40(+3.26%) |
May 03, 2021 | 11.58 | 12.56 | 11.58 | 12.23 | 126,421 | +0.75(+6.53%) |
Apr 30, 2021 | 12.40 | 12.44 | 11.16 | 11.48 | 226,755 | -1.07(-8.55%) |
Apr 29, 2021 | 13.43 | 13.43 | 12.47 | 12.55 | 85,922 | -0.86(-6.44%) |
Apr 28, 2021 | 13.45 | 13.71 | 13.30 | 13.42 | 49,125 | -0.06(-0.42%) |
Apr 27, 2021 | 13.42 | 13.88 | 13.08 | 13.47 | 75,317 | +0.02(+0.14%) |
Apr 26, 2021 | 13.30 | 13.77 | 13.21 | 13.45 | 105,811 | +0.33(+2.53%) |
Apr 23, 2021 | 12.88 | 13.28 | 12.73 | 13.12 | 71,512 | +0.39(+3.06%) |
Apr 22, 2021 | 12.91 | 13.10 | 12.56 | 12.73 | 133,261 | -0.10(-0.81%) |
Apr 21, 2021 | 11.93 | 12.95 | 11.93 | 12.84 | 85,072 | +0.75(+6.21%) |
Apr 20, 2021 | 12.53 | 12.89 | 11.93 | 12.09 | 94,257 | -0.64(-5.00%) |
Apr 19, 2021 | 12.91 | 13.23 | 12.47 | 12.72 | 64,079 | -0.28(-2.19%) |
Apr 16, 2021 | 13.74 | 13.79 | 13.01 | 13.01 | 71,091 | -0.72(-5.26%) |
Apr 15, 2021 | 13.90 | 14.08 | 13.53 | 13.73 | 127,098 | -0.12(-0.89%) |
Apr 14, 2021 | 13.36 | 13.98 | 13.30 | 13.85 | 90,348 | +0.35(+2.60%) |
Apr 13, 2021 | 12.94 | 13.51 | 12.87 | 13.50 | 74,488 | +0.31(+2.38%) |
Apr 12, 2021 | 13.29 | 13.35 | 12.68 | 13.19 | 82,257 | -0.28(-2.11%) |
Apr 09, 2021 | 13.55 | 13.88 | 12.90 | 13.47 | 105,742 | -0.20(-1.46%) |
Apr 08, 2021 | 13.24 | 13.92 | 12.39 | 13.67 | 202,529 | +0.31(+2.35%) |
Apr 07, 2021 | 12.94 | 13.48 | 12.59 | 13.36 | 203,562 | +0.53(+4.15%) |
Apr 06, 2021 | 12.73 | 12.96 | 12.28 | 12.83 | 145,182 | +0.19(+1.50%) |
Apr 05, 2021 | 12.20 | 12.70 | 12.13 | 12.64 | 125,770 | +0.47(+3.90%) |
Apr 01, 2021 | 12.08 | 12.33 | 11.83 | 12.16 | 113,641 | +0.17(+1.43%) |
Mar 31, 2021 | 11.56 | 12.28 | 11.40 | 11.99 | 295,726 | +0.45(+3.86%) |
Mar 30, 2021 | 11.41 | 12.01 | 11.41 | 11.55 | 85,926 | +0.04(+0.33%) |
Mar 29, 2021 | 12.34 | 12.46 | 11.20 | 11.51 | 207,101 | -0.96(-7.69%) |
Mar 26, 2021 | 12.17 | 12.49 | 11.94 | 12.47 | 173,147 | +0.52(+4.37%) |
Mar 25, 2021 | 11.56 | 12.28 | 11.12 | 11.94 | 198,671 | +0.28(+2.44%) |
Mar 24, 2021 | 11.93 | 12.64 | 11.66 | 11.66 | 554,208 | -0.32(-2.69%) |
Mar 23, 2021 | 12.34 | 12.36 | 11.88 | 11.98 | 191,376 | -0.38(-3.07%) |
Mar 22, 2021 | 12.63 | 12.77 | 11.98 | 12.36 | 201,722 | +0.42(+3.50%) |
Mar 19, 2021 | 12.53 | 13.25 | 11.88 | 11.94 | 1,239,205 | -0.85(-6.68%) |
Mar 18, 2021 | 11.81 | 13.44 | 11.77 | 12.80 | 598,309 | +1.66(+14.92%) |
Mar 17, 2021 | 11.25 | 12.14 | 10.75 | 11.14 | 441,763 | +0.27(+2.45%) |
Mar 16, 2021 | 12.63 | 12.78 | 10.57 | 10.87 | 521,511 | -1.66(-13.26%) |
Mar 15, 2021 | 14.14 | 14.14 | 12.02 | 12.53 | 748,850 | -2.19(-14.89%) |
Mar 12, 2021 | 15.57 | 15.78 | 14.54 | 14.73 | 204,638 | -0.78(-5.02%) |
Mar 11, 2021 | 14.63 | 15.51 | 14.00 | 15.51 | 124,407 | +0.83(+5.63%) |
Mar 10, 2021 | 15.68 | 15.95 | 14.24 | 14.68 | 291,549 | -0.91(-5.85%) |
Mar 09, 2021 | 15.37 | 16.51 | 14.77 | 15.59 | 375,829 | +0.36(+2.37%) |
Mar 08, 2021 | 15.07 | 15.25 | 14.27 | 15.23 | 190,111 | +0.24(+1.58%) |
Mar 05, 2021 | 14.48 | 15.36 | 13.84 | 14.99 | 119,644 | +0.75(+5.27%) |
Mar 04, 2021 | 15.02 | 15.10 | 13.45 | 14.24 | 185,533 | -0.78(-5.18%) |
Mar 03, 2021 | 15.01 | 15.39 | 14.62 | 15.02 | 82,375 | +0.17(+1.15%) |
Mar 02, 2021 | 14.41 | 15.68 | 14.28 | 14.85 | 230,286 | +0.54(+3.78%) |