Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.24 | 11.92 | 11.04 | 11.12 | 376,657 | -0.24(-2.11%) |
May 27, 2021 | 11.64 | 11.76 | 10.76 | 11.36 | 620,893 | +0.04(+0.35%) |
May 26, 2021 | 10.40 | 11.84 | 10.40 | 11.32 | 371,291 | +0.80(+7.60%) |
May 25, 2021 | 10.84 | 11.12 | 10.40 | 10.52 | 346,839 | -0.44(-4.01%) |
May 24, 2021 | 11.56 | 11.64 | 10.66 | 10.96 | 427,540 | -0.40(-3.52%) |
May 21, 2021 | 11.40 | 11.84 | 11.20 | 11.36 | 298,802 | -0.24(-2.07%) |
May 20, 2021 | 11.92 | 12.32 | 11.08 | 11.60 | 464,499 | +0.12(+1.05%) |
May 19, 2021 | 11.44 | 12.18 | 11.20 | 11.48 | 621,959 | -0.36(-3.04%) |
May 18, 2021 | 11.48 | 12.68 | 10.64 | 11.84 | 883,127 | +0.52(+4.59%) |
May 17, 2021 | 9.320 | 11.80 | 9.000 | 11.32 | 1,560,867 | +2.20(+24.12%) |
May 14, 2021 | 8.920 | 10.28 | 8.480 | 9.120 | 1,682,609 | -2.16(-19.15%) |
May 13, 2021 | 12.12 | 12.32 | 11.00 | 11.28 | 736,336 | -0.60(-5.05%) |
May 12, 2021 | 12.40 | 12.72 | 11.88 | 11.88 | 292,432 | -0.96(-7.48%) |
May 11, 2021 | 10.88 | 13.00 | 10.80 | 12.84 | 445,707 | +0.72(+5.94%) |
May 10, 2021 | 14.04 | 14.12 | 12.08 | 12.12 | 566,066 | -2.08(-14.65%) |
May 07, 2021 | 13.44 | 14.48 | 13.44 | 14.20 | 345,587 | +1.04(+7.90%) |
May 06, 2021 | 14.04 | 14.35 | 13.02 | 13.16 | 572,030 | -1.00(-7.06%) |
May 05, 2021 | 14.84 | 15.00 | 13.96 | 14.16 | 247,731 | -0.64(-4.32%) |
May 04, 2021 | 14.04 | 14.96 | 13.68 | 14.80 | 448,165 | +0.56(+3.93%) |
May 03, 2021 | 14.76 | 14.80 | 14.04 | 14.24 | 425,203 | -0.44(-3.00%) |
Apr 30, 2021 | 14.88 | 15.32 | 14.56 | 14.68 | 268,700 | -0.48(-3.17%) |
Apr 29, 2021 | 16.04 | 16.12 | 14.48 | 15.16 | 427,051 | -0.72(-4.53%) |
Apr 28, 2021 | 15.60 | 16.52 | 15.16 | 15.88 | 710,255 | +0.44(+2.85%) |
Apr 27, 2021 | 15.48 | 16.00 | 14.92 | 15.44 | 375,974 | -0.16(-1.03%) |
Apr 26, 2021 | 15.28 | 15.88 | 14.68 | 15.60 | 389,226 | +0.44(+2.90%) |
Apr 23, 2021 | 14.44 | 15.32 | 14.44 | 15.16 | 281,125 | +0.60(+4.12%) |
Apr 22, 2021 | 14.12 | 15.40 | 13.92 | 14.56 | 490,416 | +0.20(+1.39%) |
Apr 21, 2021 | 13.36 | 14.48 | 13.08 | 14.36 | 564,028 | +1.00(+7.49%) |
Apr 20, 2021 | 14.04 | 14.64 | 12.92 | 13.36 | 781,904 | -0.84(-5.92%) |
Apr 19, 2021 | 14.68 | 15.28 | 14.16 | 14.20 | 655,419 | -0.76(-5.08%) |
Apr 16, 2021 | 15.44 | 15.56 | 14.08 | 14.96 | 678,550 | -0.72(-4.59%) |
Apr 15, 2021 | 17.40 | 17.64 | 15.40 | 15.68 | 677,964 | -1.04(-6.22%) |
Apr 14, 2021 | 18.64 | 19.36 | 16.44 | 16.72 | 1,070,526 | -2.04(-10.87%) |
Apr 13, 2021 | 22.32 | 22.32 | 18.24 | 18.76 | 3,350,556 | -2.56(-12.01%) |
Apr 12, 2021 | 20.20 | 21.76 | 17.68 | 21.32 | 2,702,554 | +0.88(+4.31%) |
Apr 09, 2021 | 19.80 | 20.60 | 19.00 | 20.44 | 917,750 | +0.28(+1.39%) |
Apr 08, 2021 | 18.00 | 20.72 | 17.00 | 20.16 | 1,806,256 | +1.88(+10.28%) |
Apr 07, 2021 | 18.00 | 21.12 | 17.80 | 18.28 | 1,838,458 | +0.00(+0.00%) |
Apr 06, 2021 | 18.36 | 18.44 | 17.12 | 18.28 | 657,632 | +0.40(+2.24%) |
Apr 05, 2021 | 16.04 | 18.44 | 15.84 | 17.88 | 1,168,047 | +2.48(+16.10%) |
Apr 01, 2021 | 15.28 | 15.76 | 14.24 | 15.40 | 453,850 | +0.32(+2.12%) |
Mar 31, 2021 | 15.08 | 16.68 | 14.84 | 15.08 | 1,186,068 | -0.76(-4.80%) |
Mar 30, 2021 | 15.60 | 15.84 | 14.44 | 15.84 | 662,588 | +0.24(+1.54%) |
Mar 29, 2021 | 16.36 | 17.60 | 15.20 | 15.60 | 1,396,073 | -0.60(-3.70%) |
Mar 26, 2021 | 17.20 | 18.08 | 15.66 | 16.20 | 926,625 | -0.80(-4.71%) |
Mar 25, 2021 | 14.72 | 17.64 | 14.48 | 17.00 | 898,163 | +1.28(+8.14%) |
Mar 24, 2021 | 17.84 | 17.92 | 15.36 | 15.72 | 597,621 | -1.60(-9.24%) |
Mar 23, 2021 | 17.92 | 18.00 | 16.80 | 17.32 | 455,948 | -0.80(-4.42%) |
Mar 22, 2021 | 18.24 | 18.80 | 17.04 | 18.12 | 622,908 | +0.04(+0.22%) |
Mar 19, 2021 | 16.84 | 18.36 | 16.36 | 18.08 | 737,175 | +1.36(+8.13%) |
Mar 18, 2021 | 17.20 | 17.88 | 16.36 | 16.72 | 390,936 | -1.48(-8.13%) |
Mar 17, 2021 | 15.80 | 18.88 | 15.20 | 18.20 | 563,503 | +1.60(+9.64%) |
Mar 16, 2021 | 18.24 | 18.24 | 16.04 | 16.60 | 377,929 | -1.40(-7.78%) |
Mar 15, 2021 | 17.80 | 18.36 | 17.32 | 18.00 | 438,771 | +0.24(+1.35%) |
Mar 12, 2021 | 16.00 | 18.08 | 15.64 | 17.76 | 497,275 | +1.24(+7.51%) |
Mar 11, 2021 | 16.04 | 16.88 | 15.52 | 16.52 | 487,341 | +1.16(+7.55%) |
Mar 10, 2021 | 16.40 | 17.12 | 14.84 | 15.36 | 548,024 | -0.40(-2.54%) |
Mar 09, 2021 | 14.00 | 16.24 | 13.84 | 15.76 | 487,699 | +2.36(+17.61%) |
Mar 08, 2021 | 13.24 | 15.04 | 12.68 | 13.40 | 627,163 | +0.12(+0.90%) |
Mar 05, 2021 | 14.04 | 14.68 | 10.88 | 13.28 | 1,040,225 | -0.56(-4.05%) |
Mar 04, 2021 | 15.36 | 15.76 | 13.00 | 13.84 | 971,821 | -2.04(-12.85%) |
Mar 03, 2021 | 16.80 | 17.36 | 15.24 | 15.88 | 610,702 | -0.80(-4.80%) |
Mar 02, 2021 | 17.32 | 17.88 | 16.48 | 16.68 | 268,678 | -0.36(-2.11%) |