Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.56 | 15.65 | 14.40 | 14.70 | 261,821 | +0.30(+2.10%) |
May 27, 2021 | 13.65 | 14.56 | 13.65 | 14.40 | 135,935 | +0.64(+4.65%) |
May 26, 2021 | 13.32 | 13.79 | 13.30 | 13.76 | 171,537 | +0.34(+2.53%) |
May 25, 2021 | 13.65 | 13.76 | 13.35 | 13.42 | 155,939 | -0.31(-2.26%) |
May 24, 2021 | 13.84 | 13.92 | 13.52 | 13.73 | 145,471 | -0.02(-0.14%) |
May 21, 2021 | 14.03 | 14.30 | 13.60 | 13.75 | 149,655 | -0.25(-1.78%) |
May 20, 2021 | 13.60 | 14.81 | 13.60 | 14.00 | 395,503 | +0.41(+3.03%) |
May 19, 2021 | 13.46 | 13.75 | 13.30 | 13.59 | 100,785 | -0.40(-2.86%) |
May 18, 2021 | 13.76 | 14.66 | 13.76 | 13.99 | 105,093 | +0.36(+2.62%) |
May 17, 2021 | 13.44 | 13.70 | 13.17 | 13.63 | 79,456 | -0.08(-0.58%) |
May 14, 2021 | 13.28 | 14.21 | 13.12 | 13.71 | 192,008 | +0.56(+4.27%) |
May 13, 2021 | 13.92 | 14.39 | 12.96 | 13.15 | 97,673 | -0.72(-5.21%) |
May 12, 2021 | 14.24 | 14.56 | 13.76 | 13.87 | 73,677 | -0.58(-4.04%) |
May 11, 2021 | 13.28 | 14.56 | 12.98 | 14.46 | 104,903 | +0.09(+0.62%) |
May 10, 2021 | 14.88 | 14.88 | 14.08 | 14.37 | 102,607 | -0.58(-3.85%) |
May 07, 2021 | 15.04 | 15.36 | 14.74 | 14.94 | 92,743 | +0.09(+0.60%) |
May 06, 2021 | 16.16 | 16.16 | 14.64 | 14.85 | 205,690 | -1.47(-8.98%) |
May 05, 2021 | 17.12 | 17.60 | 16.16 | 16.32 | 92,659 | -0.32(-1.92%) |
May 04, 2021 | 17.28 | 17.44 | 16.32 | 16.64 | 110,179 | -0.64(-3.70%) |
May 03, 2021 | 17.44 | 17.76 | 17.12 | 17.28 | 74,993 | -0.32(-1.82%) |
Apr 30, 2021 | 17.12 | 17.92 | 17.12 | 17.60 | 69,950 | -0.16(-0.90%) |
Apr 29, 2021 | 18.56 | 18.72 | 17.28 | 17.76 | 120,194 | -0.64(-3.48%) |
Apr 28, 2021 | 18.08 | 18.40 | 17.60 | 18.40 | 147,634 | -0.48(-2.54%) |
Apr 27, 2021 | 19.52 | 19.68 | 18.56 | 18.88 | 75,886 | -0.64(-3.28%) |
Apr 26, 2021 | 17.76 | 19.84 | 17.76 | 19.52 | 198,432 | +1.76(+9.91%) |
Apr 23, 2021 | 17.76 | 18.40 | 17.19 | 17.76 | 173,162 | -0.32(-1.77%) |
Apr 22, 2021 | 18.72 | 18.88 | 17.28 | 18.08 | 101,780 | -0.16(-0.88%) |
Apr 21, 2021 | 16.64 | 18.24 | 16.64 | 18.24 | 89,972 | +1.28(+7.55%) |
Apr 20, 2021 | 17.44 | 17.76 | 16.80 | 16.96 | 81,783 | -0.80(-4.50%) |
Apr 19, 2021 | 17.60 | 18.08 | 16.80 | 17.76 | 131,152 | -0.64(-3.48%) |
Apr 16, 2021 | 17.60 | 18.40 | 16.96 | 18.40 | 136,593 | +0.48(+2.68%) |
Apr 15, 2021 | 19.68 | 20.00 | 17.60 | 17.92 | 148,176 | -1.92(-9.68%) |
Apr 14, 2021 | 19.04 | 20.16 | 18.88 | 19.84 | 120,097 | +0.80(+4.20%) |
Apr 13, 2021 | 19.36 | 19.68 | 18.56 | 19.04 | 103,965 | -0.48(-2.46%) |
Apr 12, 2021 | 21.92 | 22.08 | 19.20 | 19.52 | 181,466 | -2.88(-12.86%) |
Apr 09, 2021 | 22.24 | 22.56 | 21.64 | 22.40 | 72,662 | -0.16(-0.71%) |
Apr 08, 2021 | 22.40 | 22.88 | 21.92 | 22.56 | 69,656 | -0.16(-0.70%) |
Apr 07, 2021 | 22.72 | 23.36 | 22.40 | 22.72 | 92,584 | -0.64(-2.74%) |
Apr 06, 2021 | 22.08 | 24.00 | 21.92 | 23.36 | 165,271 | +1.28(+5.80%) |
Apr 05, 2021 | 23.20 | 23.36 | 22.08 | 22.08 | 125,602 | -1.12(-4.83%) |
Apr 01, 2021 | 23.68 | 24.80 | 22.88 | 23.20 | 137,631 | -0.64(-2.68%) |
Mar 31, 2021 | 21.76 | 24.32 | 21.60 | 23.84 | 179,163 | +1.60(+7.19%) |
Mar 30, 2021 | 21.44 | 22.56 | 20.80 | 22.24 | 178,469 | +0.16(+0.72%) |
Mar 29, 2021 | 23.84 | 24.48 | 21.60 | 22.08 | 329,574 | -1.92(-8.00%) |
Mar 26, 2021 | 25.44 | 25.92 | 22.72 | 24.00 | 349,081 | -1.52(-5.96%) |
Mar 25, 2021 | 25.44 | 26.40 | 24.00 | 25.52 | 511,670 | -1.84(-6.73%) |
Mar 24, 2021 | 25.92 | 27.52 | 24.16 | 27.36 | 1,291,382 | +1.92(+7.55%) |
Mar 23, 2021 | 28.00 | 28.64 | 25.12 | 25.44 | 581,739 | -4.16(-14.05%) |
Mar 22, 2021 | 24.80 | 30.88 | 24.16 | 29.60 | 1,916,252 | +4.64(+18.59%) |
Mar 19, 2021 | 24.64 | 25.76 | 23.20 | 24.96 | 223,512 | +0.48(+1.96%) |
Mar 18, 2021 | 24.16 | 27.36 | 24.00 | 24.48 | 420,655 | -0.64(-2.55%) |
Mar 17, 2021 | 23.68 | 25.60 | 23.20 | 25.12 | 236,344 | +0.00(+0.00%) |
Mar 16, 2021 | 25.60 | 25.76 | 23.04 | 25.12 | 229,799 | -0.80(-3.09%) |
Mar 15, 2021 | 25.60 | 25.92 | 24.16 | 25.92 | 270,901 | +1.28(+5.19%) |
Mar 12, 2021 | 22.88 | 26.72 | 22.72 | 24.64 | 418,381 | +0.80(+3.36%) |
Mar 11, 2021 | 23.04 | 23.84 | 22.56 | 23.84 | 190,169 | +1.28(+5.67%) |
Mar 10, 2021 | 25.28 | 25.28 | 21.12 | 22.56 | 423,617 | -0.96(-4.08%) |
Mar 09, 2021 | 21.76 | 23.84 | 20.48 | 23.52 | 367,984 | +3.20(+15.75%) |
Mar 08, 2021 | 21.12 | 22.24 | 19.84 | 20.32 | 225,818 | -0.48(-2.31%) |
Mar 05, 2021 | 20.96 | 21.28 | 16.48 | 20.80 | 383,300 | +0.48(+2.36%) |
Mar 04, 2021 | 23.04 | 24.00 | 19.52 | 20.32 | 519,422 | -4.32(-17.53%) |
Mar 03, 2021 | 26.08 | 26.88 | 23.52 | 24.64 | 360,180 | -1.12(-4.35%) |
Mar 02, 2021 | 27.68 | 28.16 | 25.28 | 25.76 | 260,937 | -1.92(-6.94%) |