Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.10 | 16.60 | 15.90 | 16.40 | 38,263 | +0.50(+3.14%) |
May 27, 2021 | 15.40 | 16.50 | 15.40 | 15.90 | 37,786 | +0.30(+1.92%) |
May 26, 2021 | 16.00 | 16.00 | 15.30 | 15.60 | 23,709 | -0.10(-0.64%) |
May 25, 2021 | 15.60 | 15.90 | 14.90 | 15.70 | 28,252 | +0.60(+3.97%) |
May 24, 2021 | 14.70 | 15.40 | 14.30 | 15.10 | 26,696 | +0.40(+2.72%) |
May 21, 2021 | 14.50 | 15.20 | 14.30 | 14.70 | 12,922 | +0.30(+2.08%) |
May 20, 2021 | 15.00 | 15.00 | 14.30 | 14.40 | 18,607 | -0.10(-0.69%) |
May 19, 2021 | 14.00 | 14.80 | 13.80 | 14.50 | 29,461 | -0.50(-3.33%) |
May 18, 2021 | 13.20 | 15.40 | 13.10 | 15.00 | 67,644 | +2.10(+16.28%) |
May 17, 2021 | 13.00 | 13.30 | 12.90 | 12.90 | 30,486 | +0.00(+0.00%) |
May 14, 2021 | 13.10 | 13.40 | 12.60 | 12.90 | 37,318 | +0.40(+3.20%) |
May 13, 2021 | 13.10 | 13.60 | 12.30 | 12.50 | 31,559 | -0.60(-4.58%) |
May 12, 2021 | 13.30 | 13.80 | 13.00 | 13.10 | 23,479 | -0.10(-0.76%) |
May 11, 2021 | 12.50 | 13.60 | 12.40 | 13.20 | 38,565 | +0.00(+0.00%) |
May 10, 2021 | 13.80 | 13.90 | 13.00 | 13.20 | 43,071 | -0.40(-2.94%) |
May 07, 2021 | 13.70 | 14.10 | 13.40 | 13.60 | 27,005 | +0.00(+0.00%) |
May 06, 2021 | 14.50 | 14.70 | 13.60 | 13.60 | 47,186 | -1.00(-6.85%) |
May 05, 2021 | 15.10 | 15.50 | 14.60 | 14.60 | 33,226 | -0.60(-3.95%) |
May 04, 2021 | 16.60 | 16.60 | 15.00 | 15.20 | 60,912 | -1.40(-8.43%) |
May 03, 2021 | 16.00 | 16.80 | 15.50 | 16.60 | 64,673 | +0.80(+5.06%) |
Apr 30, 2021 | 15.40 | 15.95 | 15.20 | 15.80 | 42,080 | +0.30(+1.94%) |
Apr 29, 2021 | 15.90 | 15.90 | 15.10 | 15.50 | 31,528 | -0.20(-1.27%) |
Apr 28, 2021 | 15.80 | 16.20 | 15.20 | 15.70 | 36,229 | +0.00(+0.00%) |
Apr 27, 2021 | 16.60 | 16.80 | 15.40 | 15.70 | 44,389 | -0.20(-1.26%) |
Apr 26, 2021 | 16.40 | 16.40 | 15.40 | 15.90 | 52,788 | +0.00(+0.00%) |
Apr 23, 2021 | 15.10 | 15.90 | 14.62 | 15.90 | 29,500 | +1.00(+6.71%) |
Apr 22, 2021 | 14.60 | 15.40 | 14.50 | 14.90 | 29,829 | +0.10(+0.68%) |
Apr 21, 2021 | 13.80 | 15.00 | 13.50 | 14.80 | 43,547 | +1.10(+8.03%) |
Apr 20, 2021 | 14.00 | 14.30 | 13.50 | 13.70 | 23,694 | -0.50(-3.52%) |
Apr 19, 2021 | 14.00 | 14.50 | 13.50 | 14.20 | 64,566 | +0.00(+0.00%) |
Apr 16, 2021 | 14.00 | 14.50 | 13.70 | 14.20 | 42,880 | +0.20(+1.43%) |
Apr 15, 2021 | 14.60 | 15.10 | 14.00 | 14.00 | 43,204 | -0.90(-6.04%) |
Apr 14, 2021 | 14.00 | 14.90 | 13.90 | 14.90 | 36,467 | +0.90(+6.43%) |
Apr 13, 2021 | 14.30 | 14.40 | 13.70 | 14.00 | 45,561 | +0.10(+0.72%) |
Apr 12, 2021 | 14.50 | 14.80 | 13.90 | 13.90 | 73,864 | -0.90(-6.08%) |
Apr 09, 2021 | 15.40 | 15.50 | 14.50 | 14.80 | 91,150 | -0.60(-3.90%) |
Apr 08, 2021 | 15.60 | 15.70 | 15.00 | 15.40 | 54,322 | -0.20(-1.28%) |
Apr 07, 2021 | 15.40 | 16.00 | 15.20 | 15.60 | 45,164 | +0.20(+1.30%) |
Apr 06, 2021 | 15.70 | 16.20 | 15.30 | 15.40 | 74,139 | -0.60(-3.75%) |
Apr 05, 2021 | 17.30 | 17.30 | 15.63 | 16.00 | 96,487 | -1.00(-5.88%) |
Apr 01, 2021 | 16.40 | 17.20 | 16.20 | 17.00 | 67,010 | +0.90(+5.59%) |
Mar 31, 2021 | 16.00 | 16.30 | 15.70 | 16.10 | 100,512 | +0.70(+4.55%) |
Mar 30, 2021 | 15.30 | 15.50 | 14.60 | 15.40 | 92,088 | +0.20(+1.32%) |
Mar 29, 2021 | 16.70 | 16.80 | 15.20 | 15.20 | 98,366 | -1.50(-8.98%) |
Mar 26, 2021 | 16.90 | 17.20 | 16.20 | 16.70 | 79,540 | +0.20(+1.21%) |
Mar 25, 2021 | 16.20 | 16.70 | 15.80 | 16.50 | 114,075 | -0.10(-0.60%) |
Mar 24, 2021 | 17.80 | 18.00 | 16.40 | 16.60 | 120,290 | -0.80(-4.60%) |
Mar 23, 2021 | 18.40 | 18.70 | 17.30 | 17.40 | 138,308 | -1.30(-6.95%) |
Mar 22, 2021 | 18.80 | 19.10 | 18.00 | 18.70 | 116,278 | -0.10(-0.53%) |
Mar 19, 2021 | 20.00 | 20.40 | 18.70 | 18.80 | 209,130 | -0.40(-2.08%) |
Mar 18, 2021 | 20.00 | 20.90 | 18.90 | 19.20 | 132,596 | -0.90(-4.48%) |
Mar 17, 2021 | 19.10 | 20.50 | 18.60 | 20.10 | 147,177 | +0.50(+2.55%) |
Mar 16, 2021 | 20.40 | 21.20 | 19.10 | 19.60 | 396,217 | +0.40(+2.08%) |
Mar 15, 2021 | 19.50 | 19.80 | 18.70 | 19.20 | 110,168 | -0.30(-1.54%) |
Mar 12, 2021 | 19.00 | 19.70 | 18.35 | 19.50 | 90,930 | +0.40(+2.09%) |
Mar 11, 2021 | 18.00 | 19.20 | 17.50 | 19.10 | 90,459 | +1.50(+8.52%) |
Mar 10, 2021 | 18.50 | 18.70 | 17.40 | 17.60 | 76,495 | -0.60(-3.30%) |
Mar 09, 2021 | 17.70 | 18.50 | 17.50 | 18.20 | 93,111 | +0.90(+5.20%) |
Mar 08, 2021 | 17.80 | 18.70 | 16.70 | 17.30 | 117,343 | +0.00(+0.00%) |
Mar 05, 2021 | 16.90 | 17.85 | 15.80 | 17.30 | 161,390 | -0.10(-0.57%) |
Mar 04, 2021 | 18.40 | 18.60 | 16.60 | 17.40 | 166,919 | -1.20(-6.45%) |
Mar 03, 2021 | 20.50 | 20.50 | 18.30 | 18.60 | 136,855 | -1.50(-7.46%) |
Mar 02, 2021 | 19.50 | 20.10 | 19.00 | 20.10 | 147,162 | +1.00(+5.24%) |