Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.50 | 13.00 | 12.20 | 12.80 | 120,559 | +0.20(+1.59%) |
May 27, 2021 | 12.30 | 12.70 | 12.10 | 12.60 | 100,221 | +0.40(+3.28%) |
May 26, 2021 | 12.30 | 12.80 | 12.10 | 12.20 | 79,777 | -0.20(-1.61%) |
May 25, 2021 | 12.50 | 12.90 | 12.40 | 12.40 | 36,439 | -0.20(-1.59%) |
May 24, 2021 | 13.10 | 13.20 | 12.40 | 12.60 | 38,068 | -0.20(-1.56%) |
May 21, 2021 | 13.10 | 13.20 | 12.70 | 12.80 | 25,458 | +0.00(+0.00%) |
May 20, 2021 | 12.70 | 12.90 | 12.50 | 12.80 | 19,102 | -0.05(-0.39%) |
May 19, 2021 | 12.80 | 13.20 | 12.65 | 12.85 | 16,692 | -0.45(-3.38%) |
May 18, 2021 | 12.40 | 13.70 | 12.37 | 13.30 | 24,532 | +0.30(+2.31%) |
May 17, 2021 | 11.90 | 13.10 | 11.90 | 13.00 | 33,740 | +0.80(+6.56%) |
May 14, 2021 | 12.00 | 13.30 | 12.00 | 12.20 | 83,822 | +0.30(+2.52%) |
May 13, 2021 | 12.90 | 13.10 | 11.70 | 11.90 | 88,261 | -0.80(-6.30%) |
May 12, 2021 | 13.20 | 13.40 | 12.50 | 12.70 | 35,976 | -0.70(-5.22%) |
May 11, 2021 | 12.90 | 13.80 | 12.75 | 13.40 | 57,269 | +0.10(+0.75%) |
May 10, 2021 | 14.30 | 14.40 | 13.00 | 13.30 | 88,724 | -0.50(-3.62%) |
May 07, 2021 | 13.30 | 14.00 | 13.30 | 13.80 | 48,410 | +0.40(+2.99%) |
May 06, 2021 | 13.30 | 13.50 | 13.00 | 13.40 | 53,943 | -0.10(-0.74%) |
May 05, 2021 | 13.60 | 13.80 | 13.15 | 13.50 | 32,321 | -0.40(-2.88%) |
May 04, 2021 | 13.90 | 14.00 | 13.20 | 13.90 | 63,824 | -0.20(-1.42%) |
May 03, 2021 | 15.60 | 15.70 | 13.60 | 14.10 | 219,860 | +0.30(+2.17%) |
Apr 30, 2021 | 14.40 | 14.50 | 13.00 | 13.80 | 140,100 | -1.00(-6.76%) |
Apr 29, 2021 | 15.00 | 15.10 | 14.30 | 14.80 | 56,734 | +0.00(+0.00%) |
Apr 28, 2021 | 15.50 | 15.50 | 14.60 | 14.80 | 57,583 | -0.70(-4.52%) |
Apr 27, 2021 | 15.40 | 15.90 | 14.70 | 15.50 | 62,000 | +0.10(+0.65%) |
Apr 26, 2021 | 15.00 | 15.60 | 14.70 | 15.40 | 57,424 | +0.90(+6.21%) |
Apr 23, 2021 | 13.30 | 14.80 | 13.20 | 14.50 | 72,450 | +1.10(+8.21%) |
Apr 22, 2021 | 13.70 | 13.80 | 12.80 | 13.40 | 68,843 | +0.00(+0.00%) |
Apr 21, 2021 | 12.80 | 13.90 | 12.80 | 13.40 | 55,769 | +0.40(+3.08%) |
Apr 20, 2021 | 13.10 | 13.20 | 12.50 | 13.00 | 50,615 | -0.20(-1.52%) |
Apr 19, 2021 | 13.70 | 13.80 | 12.90 | 13.20 | 69,301 | -0.40(-2.94%) |
Apr 16, 2021 | 13.10 | 13.60 | 12.70 | 13.60 | 92,860 | +0.20(+1.49%) |
Apr 15, 2021 | 14.50 | 14.60 | 13.20 | 13.40 | 88,679 | -1.00(-6.94%) |
Apr 14, 2021 | 14.80 | 15.40 | 14.40 | 14.40 | 49,251 | -0.50(-3.36%) |
Apr 13, 2021 | 15.10 | 15.60 | 14.60 | 14.90 | 74,189 | -0.80(-5.10%) |
Apr 12, 2021 | 14.90 | 16.10 | 14.30 | 15.70 | 226,432 | +0.30(+1.95%) |
Apr 09, 2021 | 15.80 | 15.80 | 15.20 | 15.40 | 44,870 | -0.50(-3.14%) |
Apr 08, 2021 | 15.80 | 16.10 | 15.20 | 15.90 | 82,326 | -0.30(-1.85%) |
Apr 07, 2021 | 14.90 | 16.40 | 14.40 | 16.20 | 192,747 | +0.80(+5.19%) |
Apr 06, 2021 | 16.40 | 16.50 | 15.10 | 15.40 | 200,765 | -1.00(-6.10%) |
Apr 05, 2021 | 16.70 | 16.80 | 16.10 | 16.40 | 58,922 | -0.40(-2.38%) |
Apr 01, 2021 | 16.10 | 17.60 | 15.80 | 16.80 | 247,640 | +0.70(+4.35%) |
Mar 31, 2021 | 15.80 | 16.70 | 15.70 | 16.10 | 144,845 | +0.20(+1.26%) |
Mar 30, 2021 | 16.00 | 16.10 | 15.10 | 15.90 | 177,210 | -0.10(-0.62%) |
Mar 29, 2021 | 16.00 | 16.90 | 15.60 | 16.00 | 166,956 | -0.40(-2.44%) |
Mar 26, 2021 | 16.50 | 17.70 | 15.70 | 16.40 | 225,410 | -0.30(-1.80%) |
Mar 25, 2021 | 16.00 | 17.30 | 15.70 | 16.70 | 239,260 | +0.00(+0.00%) |
Mar 24, 2021 | 18.00 | 19.00 | 16.20 | 16.70 | 371,676 | -1.70(-9.24%) |
Mar 23, 2021 | 18.70 | 20.00 | 18.00 | 18.40 | 448,387 | -0.10(-0.54%) |
Mar 22, 2021 | 21.00 | 21.80 | 18.50 | 18.50 | 1,014,759 | -3.90(-17.41%) |
Mar 19, 2021 | 29.40 | 29.50 | 20.40 | 22.40 | 14,570,030 | +7.90(+54.48%) |
Mar 18, 2021 | 13.90 | 15.50 | 13.80 | 14.50 | 118,583 | +0.00(+0.00%) |
Mar 17, 2021 | 13.00 | 14.50 | 13.00 | 14.50 | 94,929 | +1.10(+8.21%) |
Mar 16, 2021 | 14.30 | 14.30 | 13.00 | 13.40 | 74,231 | -0.60(-4.29%) |
Mar 15, 2021 | 13.80 | 14.35 | 13.40 | 14.00 | 74,702 | +0.20(+1.45%) |
Mar 12, 2021 | 13.60 | 13.90 | 13.20 | 13.80 | 64,080 | -0.10(-0.72%) |
Mar 11, 2021 | 12.80 | 13.90 | 12.80 | 13.90 | 82,382 | +1.20(+9.45%) |
Mar 10, 2021 | 14.20 | 14.40 | 12.20 | 12.70 | 178,965 | -0.20(-1.55%) |
Mar 09, 2021 | 11.90 | 13.40 | 11.60 | 12.90 | 151,427 | +1.40(+12.17%) |
Mar 08, 2021 | 11.30 | 12.30 | 11.00 | 11.50 | 170,516 | +0.10(+0.88%) |
Mar 05, 2021 | 12.20 | 12.20 | 10.00 | 11.40 | 246,700 | -0.30(-2.56%) |
Mar 04, 2021 | 12.60 | 13.40 | 11.30 | 11.70 | 263,831 | -2.10(-15.22%) |
Mar 03, 2021 | 14.50 | 14.50 | 13.20 | 13.80 | 136,220 | -0.50(-3.50%) |
Mar 02, 2021 | 15.20 | 15.80 | 14.20 | 14.30 | 145,427 | -0.70(-4.67%) |