Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.17 | 14.78 | 14.10 | 14.40 | 1,460,510 | +0.45(+3.23%) |
May 27, 2021 | 14.00 | 14.02 | 13.69 | 13.95 | 2,383,199 | +0.13(+0.94%) |
May 26, 2021 | 13.83 | 14.06 | 13.77 | 13.82 | 875,282 | +0.15(+1.10%) |
May 25, 2021 | 14.08 | 14.45 | 13.63 | 13.67 | 819,476 | -0.41(-2.91%) |
May 24, 2021 | 14.30 | 14.58 | 14.00 | 14.08 | 1,581,744 | -0.28(-1.95%) |
May 21, 2021 | 14.87 | 15.00 | 14.31 | 14.36 | 870,540 | -0.37(-2.51%) |
May 20, 2021 | 14.77 | 15.04 | 14.60 | 14.73 | 1,149,037 | +0.01(+0.07%) |
May 19, 2021 | 14.12 | 15.05 | 14.01 | 14.72 | 1,117,186 | -0.38(-2.52%) |
May 18, 2021 | 14.89 | 15.33 | 14.73 | 15.10 | 1,366,272 | +0.05(+0.33%) |
May 17, 2021 | 13.22 | 15.20 | 13.18 | 15.05 | 3,716,612 | +1.48(+10.91%) |
May 14, 2021 | 13.27 | 14.11 | 12.65 | 13.57 | 3,624,175 | +0.50(+3.83%) |
May 13, 2021 | 14.00 | 14.39 | 12.32 | 13.07 | 12,153,011 | -3.20(-19.67%) |
May 12, 2021 | 9.660 | 17.40 | 9.080 | 16.27 | 59,985,212 | +6.44(+65.51%) |
May 11, 2021 | 9.510 | 10.18 | 9.420 | 9.830 | 1,584,847 | +0.10(+1.03%) |
May 10, 2021 | 10.28 | 10.28 | 9.710 | 9.730 | 1,132,527 | -0.52(-5.07%) |
May 07, 2021 | 10.09 | 10.30 | 9.980 | 10.25 | 1,071,424 | +0.26(+2.60%) |
May 06, 2021 | 10.05 | 10.27 | 9.710 | 9.990 | 1,276,056 | -0.21(-2.06%) |
May 05, 2021 | 10.24 | 10.55 | 10.06 | 10.20 | 875,174 | -0.10(-0.97%) |
May 04, 2021 | 10.15 | 10.44 | 9.990 | 10.30 | 1,447,096 | +0.07(+0.68%) |
May 03, 2021 | 10.73 | 11.10 | 10.23 | 10.23 | 1,355,183 | -0.59(-5.45%) |
Apr 30, 2021 | 10.71 | 11.03 | 10.69 | 10.82 | 1,204,300 | -0.02(-0.18%) |
Apr 29, 2021 | 11.02 | 11.03 | 10.70 | 10.84 | 915,672 | -0.15(-1.36%) |
Apr 28, 2021 | 10.54 | 11.25 | 10.10 | 10.99 | 1,828,887 | +0.31(+2.90%) |
Apr 27, 2021 | 10.78 | 10.97 | 10.48 | 10.68 | 1,259,088 | -0.02(-0.19%) |
Apr 26, 2021 | 10.57 | 10.80 | 10.41 | 10.70 | 1,430,367 | +0.10(+0.94%) |
Apr 23, 2021 | 10.60 | 10.78 | 10.46 | 10.60 | 703,100 | +0.08(+0.76%) |
Apr 22, 2021 | 10.37 | 10.96 | 10.11 | 10.52 | 1,090,462 | +0.15(+1.45%) |
Apr 21, 2021 | 9.750 | 10.38 | 9.410 | 10.37 | 1,986,324 | +0.55(+5.60%) |
Apr 20, 2021 | 10.31 | 10.57 | 9.510 | 9.820 | 2,543,822 | -0.49(-4.75%) |
Apr 19, 2021 | 11.20 | 11.39 | 10.27 | 10.31 | 2,013,764 | -1.18(-10.27%) |
Apr 16, 2021 | 12.29 | 12.29 | 11.17 | 11.49 | 3,014,900 | -0.72(-5.90%) |
Apr 15, 2021 | 11.98 | 12.35 | 11.68 | 12.21 | 1,662,335 | +0.34(+2.86%) |
Apr 14, 2021 | 11.30 | 12.16 | 11.10 | 11.87 | 1,971,299 | +0.50(+4.40%) |
Apr 13, 2021 | 10.49 | 11.50 | 10.41 | 11.37 | 1,789,308 | +0.55(+5.08%) |
Apr 12, 2021 | 11.40 | 11.46 | 10.28 | 10.82 | 1,754,672 | -0.68(-5.91%) |
Apr 09, 2021 | 11.86 | 11.87 | 11.38 | 11.50 | 1,202,600 | -0.33(-2.79%) |
Apr 08, 2021 | 11.58 | 11.91 | 11.50 | 11.83 | 748,864 | +0.25(+2.16%) |
Apr 07, 2021 | 11.53 | 11.73 | 11.27 | 11.58 | 991,797 | -0.14(-1.19%) |
Apr 06, 2021 | 12.69 | 12.69 | 11.63 | 11.72 | 1,331,522 | -0.70(-5.64%) |
Apr 05, 2021 | 11.86 | 12.44 | 11.66 | 12.42 | 1,731,780 | +0.57(+4.81%) |
Apr 01, 2021 | 11.01 | 12.09 | 10.82 | 11.85 | 4,954,600 | +0.53(+4.68%) |
Mar 31, 2021 | 11.44 | 12.00 | 11.25 | 11.32 | 4,056,135 | -0.08(-0.70%) |
Mar 30, 2021 | 11.22 | 11.75 | 10.95 | 11.40 | 1,304,438 | +0.14(+1.24%) |
Mar 29, 2021 | 11.27 | 11.75 | 10.74 | 11.26 | 1,322,908 | -0.15(-1.31%) |
Mar 26, 2021 | 11.92 | 12.10 | 11.12 | 11.41 | 1,103,800 | -0.41(-3.47%) |
Mar 25, 2021 | 10.30 | 11.87 | 10.29 | 11.82 | 2,755,244 | +1.51(+14.65%) |
Mar 24, 2021 | 11.62 | 11.62 | 10.17 | 10.31 | 1,961,515 | -1.15(-10.03%) |
Mar 23, 2021 | 12.60 | 12.68 | 11.41 | 11.46 | 2,457,750 | -1.31(-10.26%) |
Mar 22, 2021 | 12.08 | 13.00 | 11.77 | 12.77 | 2,432,871 | +0.63(+5.19%) |
Mar 19, 2021 | 11.15 | 12.38 | 10.80 | 12.14 | 10,680,200 | +1.04(+9.37%) |
Mar 18, 2021 | 10.82 | 11.42 | 10.74 | 11.10 | 1,992,874 | +0.27(+2.49%) |
Mar 17, 2021 | 9.850 | 11.40 | 9.810 | 10.83 | 2,356,164 | +0.28(+2.65%) |
Mar 16, 2021 | 11.03 | 11.24 | 10.32 | 10.55 | 1,239,994 | -0.47(-4.26%) |
Mar 15, 2021 | 10.90 | 11.44 | 10.73 | 11.02 | 1,576,814 | +0.10(+0.92%) |
Mar 12, 2021 | 10.55 | 10.99 | 10.20 | 10.92 | 1,457,400 | +0.29(+2.73%) |
Mar 11, 2021 | 10.36 | 10.79 | 10.10 | 10.63 | 1,327,874 | +0.58(+5.77%) |
Mar 10, 2021 | 9.990 | 10.29 | 9.760 | 10.05 | 1,003,820 | +0.34(+3.50%) |
Mar 09, 2021 | 9.090 | 10.01 | 9.020 | 9.710 | 1,217,269 | +0.74(+8.25%) |
Mar 08, 2021 | 9.350 | 9.650 | 8.920 | 8.970 | 950,057 | -0.50(-5.28%) |
Mar 05, 2021 | 9.070 | 9.540 | 8.250 | 9.470 | 1,881,100 | +0.34(+3.72%) |
Mar 04, 2021 | 9.640 | 9.990 | 8.640 | 9.130 | 2,383,126 | -0.58(-5.97%) |
Mar 03, 2021 | 9.900 | 10.15 | 9.550 | 9.710 | 770,462 | -0.42(-4.15%) |
Mar 02, 2021 | 10.19 | 10.35 | 10.01 | 10.13 | 1,288,617 | -0.30(-2.88%) |