Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.07 | 18.13 | 16.07 | 17.67 | 3,416 | +0.50(+2.91%) |
May 27, 2021 | 18.17 | 18.17 | 17.16 | 17.17 | 7,435 | -1.00(-5.50%) |
May 26, 2021 | 18.47 | 18.47 | 17.70 | 18.17 | 4,884 | -0.03(-0.16%) |
May 25, 2021 | 19.85 | 19.85 | 18.19 | 18.20 | 7,638 | -1.25(-6.43%) |
May 24, 2021 | 19.90 | 19.90 | 19.45 | 19.45 | 2,107 | -0.50(-2.51%) |
May 21, 2021 | 19.58 | 19.95 | 19.39 | 19.95 | 3,298 | +0.61(+3.15%) |
May 20, 2021 | 19.53 | 19.53 | 19.34 | 19.34 | 2,504 | +0.18(+0.94%) |
May 19, 2021 | 19.30 | 19.84 | 19.14 | 19.16 | 5,139 | -0.05(-0.26%) |
May 18, 2021 | 19.52 | 19.75 | 19.21 | 19.21 | 5,571 | -0.17(-0.88%) |
May 17, 2021 | 21.08 | 21.08 | 19.20 | 19.38 | 13,167 | -1.50(-7.18%) |
May 14, 2021 | 20.03 | 21.46 | 19.84 | 20.88 | 25,058 | +0.78(+3.88%) |
May 13, 2021 | 17.55 | 21.41 | 17.51 | 20.10 | 120,329 | +2.50(+14.20%) |
May 12, 2021 | 18.75 | 21.71 | 17.55 | 17.60 | 139,878 | -3.14(-15.14%) |
May 11, 2021 | 14.19 | 21.80 | 14.15 | 20.74 | 136,342 | +6.55(+46.16%) |
May 10, 2021 | 13.91 | 14.34 | 13.82 | 14.19 | 3,979 | +0.19(+1.36%) |
May 07, 2021 | 14.02 | 14.21 | 13.88 | 14.00 | 5,326 | +0.20(+1.45%) |
May 06, 2021 | 14.11 | 14.11 | 13.79 | 13.80 | 1,914 | -0.61(-4.23%) |
May 05, 2021 | 14.08 | 14.44 | 13.68 | 14.41 | 13,925 | +0.46(+3.30%) |
May 04, 2021 | 14.09 | 14.09 | 13.95 | 13.95 | 2,174 | -0.12(-0.85%) |
May 03, 2021 | 14.45 | 14.45 | 14.00 | 14.07 | 7,266 | -0.17(-1.19%) |
Apr 30, 2021 | 14.05 | 14.33 | 14.01 | 14.24 | 4,700 | +0.08(+0.56%) |
Apr 29, 2021 | 14.35 | 14.55 | 14.00 | 14.16 | 13,856 | +0.02(+0.14%) |
Apr 28, 2021 | 14.50 | 14.68 | 14.11 | 14.14 | 7,199 | -0.36(-2.48%) |
Apr 27, 2021 | 14.55 | 14.65 | 14.25 | 14.50 | 4,619 | +0.09(+0.62%) |
Apr 26, 2021 | 14.99 | 14.99 | 14.06 | 14.41 | 14,365 | -0.27(-1.84%) |
Apr 23, 2021 | 14.95 | 15.05 | 14.63 | 14.68 | 3,200 | -0.07(-0.47%) |
Apr 22, 2021 | 14.75 | 15.00 | 14.59 | 14.75 | 5,665 | +0.00(+0.00%) |
Apr 21, 2021 | 15.15 | 15.19 | 14.75 | 14.75 | 2,673 | -0.02(-0.14%) |
Apr 20, 2021 | 14.80 | 14.81 | 14.77 | 14.77 | 1,730 | -0.10(-0.67%) |
Apr 19, 2021 | 14.97 | 15.02 | 14.76 | 14.87 | 5,252 | -0.10(-0.67%) |
Apr 16, 2021 | 14.95 | 15.20 | 14.76 | 14.97 | 4,600 | +0.20(+1.35%) |
Apr 15, 2021 | 14.79 | 15.00 | 14.76 | 14.77 | 8,272 | -0.06(-0.40%) |
Apr 14, 2021 | 15.10 | 15.11 | 14.79 | 14.83 | 2,393 | -0.27(-1.79%) |
Apr 13, 2021 | 14.69 | 15.38 | 14.64 | 15.10 | 5,357 | +0.19(+1.27%) |
Apr 12, 2021 | 14.70 | 15.58 | 14.59 | 14.91 | 19,659 | +0.16(+1.08%) |
Apr 09, 2021 | 14.68 | 15.12 | 14.65 | 14.75 | 6,000 | -0.24(-1.60%) |
Apr 08, 2021 | 14.84 | 15.44 | 14.59 | 14.99 | 17,553 | +0.36(+2.46%) |
Apr 07, 2021 | 14.65 | 14.80 | 14.63 | 14.63 | 3,574 | -0.27(-1.81%) |
Apr 06, 2021 | 14.75 | 15.47 | 14.72 | 14.90 | 4,547 | +0.09(+0.61%) |
Apr 05, 2021 | 14.94 | 15.15 | 14.60 | 14.81 | 3,301 | +0.22(+1.51%) |
Apr 01, 2021 | 15.23 | 15.23 | 14.59 | 14.59 | 7,800 | -0.91(-5.87%) |
Mar 31, 2021 | 15.47 | 15.96 | 15.47 | 15.50 | 2,751 | -0.45(-2.82%) |
Mar 30, 2021 | 15.27 | 15.95 | 15.27 | 15.95 | 996 | +0.26(+1.66%) |
Mar 29, 2021 | 15.34 | 15.71 | 15.34 | 15.69 | 2,923 | +0.41(+2.68%) |
Mar 26, 2021 | 14.77 | 15.62 | 14.70 | 15.28 | 3,800 | +0.55(+3.73%) |
Mar 25, 2021 | 14.99 | 15.29 | 14.71 | 14.73 | 6,003 | -0.26(-1.73%) |
Mar 24, 2021 | 15.33 | 15.33 | 14.99 | 14.99 | 4,019 | -0.13(-0.86%) |
Mar 23, 2021 | 15.03 | 15.12 | 15.03 | 15.12 | 1,286 | -0.20(-1.31%) |
Mar 22, 2021 | 15.41 | 15.66 | 15.10 | 15.32 | 6,687 | +0.12(+0.79%) |
Mar 19, 2021 | 15.63 | 15.63 | 15.20 | 15.20 | 10,400 | -0.28(-1.81%) |
Mar 18, 2021 | 15.47 | 15.63 | 15.43 | 15.48 | 5,614 | +0.05(+0.32%) |
Mar 17, 2021 | 15.50 | 15.50 | 15.43 | 15.43 | 1,706 | -0.27(-1.72%) |
Mar 16, 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 849 | -0.08(-0.51%) |
Mar 15, 2021 | 15.57 | 16.05 | 15.55 | 15.78 | 1,833 | -0.21(-1.31%) |
Mar 12, 2021 | 16.24 | 16.50 | 15.66 | 15.99 | 3,800 | -0.38(-2.32%) |
Mar 11, 2021 | 16.27 | 16.37 | 16.15 | 16.37 | 2,909 | +0.24(+1.49%) |
Mar 10, 2021 | 15.74 | 16.13 | 15.55 | 16.13 | 3,265 | +0.63(+4.06%) |
Mar 09, 2021 | 15.35 | 15.50 | 15.18 | 15.50 | 3,213 | +0.38(+2.51%) |
Mar 08, 2021 | 15.00 | 15.25 | 14.77 | 15.12 | 3,105 | +0.14(+0.93%) |
Mar 05, 2021 | 15.17 | 15.18 | 14.52 | 14.98 | 3,000 | +0.30(+2.04%) |
Mar 04, 2021 | 14.91 | 15.05 | 14.64 | 14.68 | 4,441 | -0.28(-1.87%) |
Mar 03, 2021 | 15.00 | 15.34 | 14.86 | 14.96 | 2,007 | +0.21(+1.42%) |
Mar 02, 2021 | 15.70 | 15.70 | 14.75 | 14.75 | 4,742 | -0.67(-4.35%) |