Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.13 | 16.26 | 15.41 | 15.64 | 846,798 | -0.38(-2.37%) |
May 27, 2021 | 15.32 | 16.36 | 15.12 | 16.02 | 2,152,553 | +1.02(+6.80%) |
May 26, 2021 | 14.41 | 15.25 | 14.41 | 15.00 | 1,024,091 | +0.43(+2.93%) |
May 25, 2021 | 14.98 | 15.75 | 14.56 | 14.57 | 2,027,124 | -0.13(-0.88%) |
May 24, 2021 | 14.15 | 14.93 | 13.77 | 14.70 | 1,626,244 | +0.52(+3.66%) |
May 21, 2021 | 14.36 | 15.05 | 14.00 | 14.18 | 1,756,907 | +0.01(+0.07%) |
May 20, 2021 | 14.08 | 14.44 | 13.80 | 14.17 | 1,087,262 | +0.11(+0.79%) |
May 19, 2021 | 13.19 | 14.41 | 12.84 | 14.06 | 1,455,838 | +0.54(+3.98%) |
May 18, 2021 | 13.18 | 13.61 | 12.99 | 13.52 | 1,116,871 | +0.25(+1.89%) |
May 17, 2021 | 13.66 | 13.85 | 13.05 | 13.27 | 819,344 | -0.53(-3.83%) |
May 14, 2021 | 13.98 | 14.26 | 13.70 | 13.80 | 770,747 | -0.16(-1.13%) |
May 13, 2021 | 13.24 | 14.05 | 13.24 | 13.96 | 988,128 | +0.82(+6.28%) |
May 12, 2021 | 14.21 | 14.51 | 13.00 | 13.13 | 1,208,037 | -1.36(-9.40%) |
May 11, 2021 | 14.09 | 14.60 | 13.59 | 14.50 | 918,419 | +0.00(+0.00%) |
May 10, 2021 | 15.23 | 15.51 | 14.29 | 14.50 | 1,260,081 | -0.37(-2.49%) |
May 07, 2021 | 13.90 | 15.09 | 13.75 | 14.87 | 1,319,606 | +1.07(+7.72%) |
May 06, 2021 | 13.75 | 13.89 | 13.24 | 13.80 | 1,007,378 | +0.07(+0.54%) |
May 05, 2021 | 13.91 | 14.37 | 13.50 | 13.73 | 1,329,470 | -0.32(-2.31%) |
May 04, 2021 | 13.44 | 14.25 | 13.05 | 14.05 | 1,228,501 | +0.56(+4.12%) |
May 03, 2021 | 12.74 | 13.67 | 12.61 | 13.49 | 1,589,520 | +0.96(+7.69%) |
Apr 30, 2021 | 12.04 | 12.97 | 12.03 | 12.53 | 1,653,023 | +0.32(+2.66%) |
Apr 29, 2021 | 13.24 | 13.24 | 11.96 | 12.21 | 3,146,297 | -2.22(-15.36%) |
Apr 28, 2021 | 15.39 | 15.69 | 14.14 | 14.42 | 1,562,260 | -0.97(-6.32%) |
Apr 27, 2021 | 15.36 | 15.92 | 14.88 | 15.39 | 1,981,993 | +0.66(+4.46%) |
Apr 26, 2021 | 14.84 | 15.43 | 14.38 | 14.74 | 1,573,109 | +0.15(+1.02%) |
Apr 23, 2021 | 13.82 | 14.79 | 13.70 | 14.59 | 1,237,097 | +0.95(+6.93%) |
Apr 22, 2021 | 14.47 | 14.51 | 13.62 | 13.64 | 902,437 | -0.93(-6.36%) |
Apr 21, 2021 | 13.29 | 14.67 | 13.29 | 14.57 | 1,746,907 | +1.56(+11.97%) |
Apr 20, 2021 | 14.51 | 14.96 | 12.86 | 13.01 | 2,522,631 | -1.76(-11.92%) |
Apr 19, 2021 | 13.76 | 15.45 | 13.62 | 14.77 | 3,710,126 | +1.07(+7.77%) |
Apr 16, 2021 | 12.07 | 14.01 | 11.89 | 13.71 | 4,028,064 | +1.94(+16.46%) |
Apr 15, 2021 | 11.78 | 12.03 | 11.59 | 11.77 | 828,631 | +0.23(+2.01%) |
Apr 14, 2021 | 11.03 | 11.88 | 10.97 | 11.54 | 996,152 | +0.53(+4.80%) |
Apr 13, 2021 | 11.25 | 11.38 | 10.71 | 11.01 | 1,228,652 | -0.19(-1.66%) |
Apr 12, 2021 | 11.31 | 11.48 | 10.98 | 11.20 | 475,009 | +0.00(+0.00%) |
Apr 09, 2021 | 10.94 | 11.27 | 10.77 | 11.20 | 653,397 | +0.32(+2.90%) |
Apr 08, 2021 | 10.51 | 10.97 | 10.25 | 10.88 | 643,670 | +0.43(+4.08%) |
Apr 07, 2021 | 10.39 | 10.60 | 10.28 | 10.45 | 422,272 | -0.02(-0.18%) |
Apr 06, 2021 | 10.53 | 10.85 | 10.46 | 10.47 | 532,048 | +0.01(+0.09%) |
Apr 05, 2021 | 10.16 | 10.55 | 10.03 | 10.46 | 808,911 | +0.53(+5.32%) |
Apr 01, 2021 | 10.34 | 10.42 | 9.750 | 9.936 | 728,491 | -0.21(-2.10%) |
Mar 31, 2021 | 10.19 | 10.74 | 10.07 | 10.15 | 1,434,778 | +0.17(+1.67%) |
Mar 30, 2021 | 9.611 | 10.11 | 9.611 | 9.982 | 473,696 | +0.36(+3.76%) |
Mar 29, 2021 | 9.482 | 10.23 | 9.482 | 9.621 | 946,953 | +0.04(+0.39%) |
Mar 26, 2021 | 9.120 | 9.778 | 9.120 | 9.584 | 2,000,545 | +0.82(+9.42%) |
Mar 25, 2021 | 7.906 | 8.805 | 7.906 | 8.759 | 457,022 | +0.71(+8.87%) |
Mar 24, 2021 | 8.091 | 8.499 | 8.027 | 8.045 | 655,712 | -0.05(-0.57%) |
Mar 23, 2021 | 8.546 | 8.685 | 7.985 | 8.091 | 399,818 | -0.53(-6.13%) |
Mar 22, 2021 | 8.629 | 8.787 | 8.426 | 8.620 | 285,753 | +0.03(+0.32%) |
Mar 19, 2021 | 8.647 | 9.083 | 8.351 | 8.592 | 852,999 | -0.13(-1.49%) |
Mar 18, 2021 | 9.408 | 9.435 | 8.694 | 8.722 | 568,205 | -0.66(-7.02%) |
Mar 17, 2021 | 9.231 | 9.500 | 9.139 | 9.380 | 595,453 | +0.11(+1.20%) |
Mar 16, 2021 | 9.343 | 9.361 | 8.907 | 9.268 | 373,118 | -0.07(-0.79%) |
Mar 15, 2021 | 9.027 | 9.797 | 8.898 | 9.343 | 837,555 | +0.32(+3.49%) |
Mar 12, 2021 | 8.926 | 9.111 | 8.768 | 9.027 | 250,850 | +0.13(+1.46%) |
Mar 11, 2021 | 8.944 | 8.944 | 8.620 | 8.898 | 206,995 | +0.08(+0.95%) |
Mar 10, 2021 | 9.027 | 9.083 | 8.462 | 8.814 | 788,005 | -0.03(-0.31%) |
Mar 09, 2021 | 8.935 | 8.935 | 8.536 | 8.842 | 488,617 | +0.05(+0.53%) |
Mar 08, 2021 | 8.842 | 9.157 | 8.768 | 8.796 | 316,300 | -0.07(-0.84%) |
Mar 05, 2021 | 8.527 | 8.916 | 8.212 | 8.870 | 429,089 | +0.37(+4.36%) |
Mar 04, 2021 | 8.740 | 8.833 | 8.212 | 8.499 | 535,895 | -0.32(-3.68%) |
Mar 03, 2021 | 8.833 | 9.148 | 8.722 | 8.824 | 459,812 | +0.10(+1.17%) |
Mar 02, 2021 | 8.870 | 9.009 | 8.722 | 8.722 | 437,442 | -0.10(-1.16%) |