Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.89 | 18.69 | 17.45 | 18.11 | 409,376 | +0.29(+1.63%) |
May 27, 2021 | 16.34 | 18.07 | 16.03 | 17.82 | 289,026 | +1.45(+8.86%) |
May 26, 2021 | 15.91 | 16.55 | 15.33 | 16.37 | 195,317 | +0.68(+4.33%) |
May 25, 2021 | 15.41 | 15.86 | 15.22 | 15.69 | 79,718 | +0.47(+3.09%) |
May 24, 2021 | 16.30 | 16.39 | 15.16 | 15.22 | 381,888 | -0.68(-4.28%) |
May 21, 2021 | 16.37 | 16.59 | 15.78 | 15.90 | 111,170 | -0.20(-1.24%) |
May 20, 2021 | 17.26 | 17.70 | 15.62 | 16.10 | 248,187 | -1.42(-8.11%) |
May 19, 2021 | 17.56 | 17.84 | 16.13 | 17.52 | 197,830 | -0.39(-2.18%) |
May 18, 2021 | 17.65 | 18.36 | 17.62 | 17.91 | 212,398 | +0.12(+0.67%) |
May 17, 2021 | 18.01 | 18.26 | 17.30 | 17.79 | 175,735 | -0.43(-2.36%) |
May 14, 2021 | 17.06 | 18.23 | 16.95 | 18.22 | 165,528 | +0.97(+5.62%) |
May 13, 2021 | 17.77 | 17.87 | 16.66 | 17.25 | 383,207 | -0.37(-2.10%) |
May 12, 2021 | 17.32 | 18.63 | 17.03 | 17.62 | 226,288 | -0.13(-0.73%) |
May 11, 2021 | 17.73 | 17.89 | 17.01 | 17.75 | 225,305 | -0.25(-1.39%) |
May 10, 2021 | 18.77 | 19.21 | 17.90 | 18.00 | 133,303 | -0.77(-4.10%) |
May 07, 2021 | 17.90 | 19.36 | 17.50 | 18.77 | 176,319 | +0.68(+3.76%) |
May 06, 2021 | 19.92 | 19.96 | 17.58 | 18.09 | 280,648 | -1.41(-7.23%) |
May 05, 2021 | 18.96 | 20.47 | 18.87 | 19.50 | 215,100 | +0.65(+3.45%) |
May 04, 2021 | 19.35 | 21.02 | 17.98 | 18.85 | 585,880 | -0.36(-1.87%) |
May 03, 2021 | 16.47 | 19.43 | 16.24 | 19.21 | 580,344 | +2.76(+16.78%) |
Apr 30, 2021 | 17.24 | 17.36 | 16.00 | 16.45 | 1,215,700 | -0.79(-4.58%) |
Apr 29, 2021 | 16.69 | 17.42 | 16.19 | 17.24 | 357,968 | +0.71(+4.30%) |
Apr 28, 2021 | 16.34 | 16.60 | 16.06 | 16.53 | 290,907 | +0.27(+1.66%) |
Apr 27, 2021 | 16.40 | 16.40 | 15.03 | 16.26 | 389,039 | -0.01(-0.06%) |
Apr 26, 2021 | 16.52 | 16.99 | 16.00 | 16.27 | 385,959 | -0.33(-1.99%) |
Apr 23, 2021 | 16.26 | 16.94 | 16.26 | 16.60 | 248,000 | +0.15(+0.91%) |
Apr 22, 2021 | 15.99 | 16.58 | 15.51 | 16.45 | 283,330 | +0.41(+2.56%) |
Apr 21, 2021 | 15.40 | 16.27 | 14.40 | 16.04 | 290,638 | +0.37(+2.36%) |
Apr 20, 2021 | 16.10 | 16.95 | 15.00 | 15.67 | 255,124 | -0.08(-0.51%) |
Apr 19, 2021 | 17.65 | 17.93 | 15.06 | 15.75 | 935,189 | -2.18(-12.16%) |
Apr 16, 2021 | 16.64 | 18.12 | 15.92 | 17.93 | 878,000 | +1.54(+9.40%) |
Apr 15, 2021 | 15.29 | 16.74 | 15.10 | 16.39 | 692,228 | +1.33(+8.83%) |
Apr 14, 2021 | 14.35 | 15.38 | 14.10 | 15.06 | 532,826 | +0.74(+5.17%) |
Apr 13, 2021 | 13.54 | 14.39 | 13.51 | 14.32 | 681,502 | +0.76(+5.60%) |
Apr 12, 2021 | 13.02 | 13.71 | 13.00 | 13.56 | 364,879 | +0.56(+4.31%) |
Apr 09, 2021 | 12.90 | 13.15 | 12.87 | 13.00 | 223,300 | +0.00(+0.00%) |
Apr 08, 2021 | 13.00 | 13.33 | 12.81 | 13.00 | 513,060 | +0.29(+2.28%) |
Apr 07, 2021 | 12.85 | 13.09 | 12.65 | 12.71 | 279,394 | +0.21(+1.68%) |
Apr 06, 2021 | 12.13 | 12.90 | 12.05 | 12.50 | 391,749 | +0.62(+5.22%) |
Apr 05, 2021 | 13.00 | 13.16 | 11.66 | 11.88 | 369,205 | -0.90(-7.04%) |
Apr 01, 2021 | 11.90 | 13.10 | 11.90 | 12.78 | 751,900 | +0.87(+7.30%) |
Mar 31, 2021 | 11.67 | 12.55 | 11.51 | 11.91 | 406,779 | +0.41(+3.57%) |
Mar 30, 2021 | 11.38 | 11.89 | 11.12 | 11.50 | 511,073 | -0.10(-0.86%) |
Mar 29, 2021 | 11.50 | 12.17 | 11.03 | 11.60 | 553,175 | -0.20(-1.69%) |
Mar 26, 2021 | 11.73 | 13.00 | 11.35 | 11.80 | 1,792,600 | +0.58(+5.17%) |