Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.76 | 17.42 | 16.60 | 17.24 | 325,401 | +0.76(+4.61%) |
May 27, 2021 | 16.15 | 17.16 | 15.86 | 16.48 | 390,283 | +0.46(+2.87%) |
May 26, 2021 | 15.55 | 16.06 | 15.48 | 16.02 | 358,590 | +0.62(+4.03%) |
May 25, 2021 | 15.44 | 15.44 | 15.00 | 15.40 | 269,992 | +0.11(+0.72%) |
May 24, 2021 | 14.62 | 15.60 | 14.62 | 15.29 | 532,193 | +0.93(+6.48%) |
May 21, 2021 | 13.95 | 14.50 | 13.83 | 14.36 | 323,327 | +0.53(+3.83%) |
May 20, 2021 | 13.27 | 13.88 | 13.03 | 13.83 | 449,807 | +0.72(+5.49%) |
May 19, 2021 | 13.15 | 13.30 | 12.58 | 13.11 | 491,572 | -0.04(-0.30%) |
May 18, 2021 | 12.25 | 13.20 | 12.01 | 13.15 | 406,444 | +0.64(+5.12%) |
May 17, 2021 | 12.00 | 12.60 | 11.88 | 12.51 | 275,358 | +0.19(+1.54%) |
May 14, 2021 | 12.89 | 13.34 | 12.11 | 12.32 | 525,853 | +0.51(+4.32%) |
May 13, 2021 | 13.38 | 13.79 | 11.60 | 11.81 | 729,119 | -1.12(-8.66%) |
May 12, 2021 | 15.04 | 15.33 | 12.51 | 12.93 | 1,084,723 | -2.17(-14.37%) |
May 11, 2021 | 14.69 | 15.42 | 14.62 | 15.10 | 843,675 | -0.79(-4.97%) |
May 10, 2021 | 16.96 | 16.99 | 15.49 | 15.89 | 594,936 | -0.66(-3.99%) |
May 07, 2021 | 15.96 | 16.75 | 15.49 | 16.55 | 648,849 | +0.46(+2.86%) |
May 06, 2021 | 14.99 | 17.48 | 14.70 | 16.09 | 1,444,141 | +1.17(+7.84%) |
May 05, 2021 | 13.43 | 15.00 | 13.05 | 14.92 | 844,061 | +1.72(+13.03%) |
May 04, 2021 | 12.81 | 13.27 | 11.80 | 13.20 | 401,413 | +0.30(+2.33%) |
May 03, 2021 | 13.30 | 14.33 | 12.64 | 12.90 | 726,280 | -0.35(-2.64%) |
Apr 30, 2021 | 11.97 | 13.40 | 11.79 | 13.25 | 538,800 | +1.13(+9.32%) |
Apr 29, 2021 | 11.55 | 12.33 | 11.51 | 12.12 | 285,764 | +0.38(+3.24%) |
Apr 28, 2021 | 11.76 | 12.39 | 11.30 | 11.74 | 424,753 | +0.04(+0.34%) |
Apr 27, 2021 | 11.07 | 13.00 | 11.07 | 11.70 | 804,607 | +0.23(+2.01%) |
Apr 26, 2021 | 11.53 | 11.79 | 10.90 | 11.47 | 430,163 | -0.07(-0.61%) |
Apr 23, 2021 | 10.00 | 11.61 | 9.950 | 11.54 | 648,500 | +1.64(+16.57%) |
Apr 22, 2021 | 9.760 | 10.44 | 9.610 | 9.900 | 387,090 | +0.26(+2.70%) |
Apr 21, 2021 | 9.590 | 9.790 | 9.050 | 9.640 | 420,173 | +0.06(+0.63%) |
Apr 20, 2021 | 8.960 | 9.800 | 8.410 | 9.580 | 563,614 | +0.38(+4.13%) |
Apr 19, 2021 | 9.750 | 10.00 | 8.830 | 9.200 | 361,523 | -0.64(-6.50%) |
Apr 16, 2021 | 9.240 | 9.900 | 8.900 | 9.840 | 380,900 | +0.71(+7.78%) |
Apr 15, 2021 | 9.850 | 9.930 | 8.720 | 9.130 | 340,868 | -0.50(-5.19%) |
Apr 14, 2021 | 9.850 | 10.10 | 9.500 | 9.630 | 253,142 | +0.06(+0.63%) |
Apr 13, 2021 | 10.32 | 10.85 | 9.200 | 9.570 | 604,243 | -0.83(-7.98%) |
Apr 12, 2021 | 10.27 | 10.50 | 9.500 | 10.40 | 596,407 | -0.04(-0.38%) |
Apr 09, 2021 | 8.830 | 10.87 | 8.790 | 10.44 | 1,372,000 | +1.65(+18.77%) |
Apr 08, 2021 | 9.800 | 10.29 | 7.810 | 8.790 | 1,597,884 | -0.95(-9.75%) |
Apr 07, 2021 | 9.600 | 10.20 | 9.490 | 9.740 | 1,080,353 | +0.24(+2.53%) |
Apr 06, 2021 | 8.490 | 10.34 | 8.410 | 9.500 | 4,062,247 | +1.26(+15.29%) |
Apr 05, 2021 | 7.200 | 8.490 | 6.650 | 8.240 | 1,289,703 | +1.05(+14.60%) |
Apr 01, 2021 | 6.900 | 7.190 | 6.780 | 7.190 | 249,300 | +0.35(+5.12%) |
Mar 31, 2021 | 6.860 | 6.950 | 6.700 | 6.840 | 137,122 | +0.06(+0.88%) |
Mar 30, 2021 | 6.800 | 6.880 | 6.450 | 6.780 | 162,101 | -0.05(-0.73%) |
Mar 29, 2021 | 7.000 | 7.000 | 6.800 | 6.830 | 472,755 | +0.07(+1.04%) |
Mar 26, 2021 | 6.800 | 7.000 | 6.700 | 6.760 | 362,700 | +0.15(+2.27%) |
Mar 25, 2021 | 6.090 | 6.670 | 6.090 | 6.610 | 250,067 | +0.36(+5.76%) |
Mar 24, 2021 | 6.400 | 6.500 | 6.150 | 6.250 | 257,167 | -0.21(-3.25%) |
Mar 23, 2021 | 6.800 | 6.800 | 6.300 | 6.460 | 176,329 | -0.23(-3.44%) |
Mar 22, 2021 | 6.670 | 6.880 | 6.310 | 6.690 | 259,630 | +0.10(+1.52%) |
Mar 19, 2021 | 6.170 | 6.680 | 6.100 | 6.590 | 792,900 | +0.46(+7.50%) |
Mar 18, 2021 | 6.470 | 6.740 | 6.010 | 6.130 | 463,781 | -0.39(-5.98%) |
Mar 17, 2021 | 6.500 | 6.800 | 5.860 | 6.520 | 1,266,973 | +0.22(+3.49%) |
Mar 16, 2021 | 6.050 | 6.350 | 5.800 | 6.300 | 324,992 | +0.23(+3.79%) |
Mar 15, 2021 | 6.370 | 6.370 | 5.830 | 6.070 | 232,240 | +0.06(+1.00%) |
Mar 12, 2021 | 5.960 | 6.020 | 5.662 | 6.010 | 185,700 | +0.02(+0.33%) |
Mar 11, 2021 | 5.730 | 6.320 | 5.600 | 5.990 | 434,146 | +0.21(+3.63%) |
Mar 10, 2021 | 5.790 | 6.000 | 5.253 | 5.780 | 557,669 | -0.07(-1.20%) |
Mar 09, 2021 | 5.900 | 6.170 | 5.160 | 5.850 | 4,487,481 | +1.31(+28.85%) |
Mar 08, 2021 | 4.910 | 5.150 | 4.410 | 4.540 | 187,061 | -0.36(-7.35%) |
Mar 05, 2021 | 4.660 | 4.950 | 3.900 | 4.900 | 253,300 | +0.50(+11.36%) |
Mar 04, 2021 | 5.110 | 5.110 | 4.200 | 4.400 | 340,495 | -0.59(-11.82%) |
Mar 03, 2021 | 5.150 | 5.250 | 4.700 | 4.990 | 223,006 | -0.04(-0.80%) |
Mar 02, 2021 | 5.100 | 5.460 | 5.000 | 5.030 | 198,890 | -0.13(-2.52%) |