Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.04 | 16.29 | 14.89 | 15.77 | 7,422,452 | +1.02(+6.92%) |
May 27, 2021 | 13.65 | 15.02 | 13.63 | 14.75 | 6,688,533 | +1.14(+8.38%) |
May 26, 2021 | 13.28 | 13.66 | 13.12 | 13.61 | 1,877,415 | +0.33(+2.48%) |
May 25, 2021 | 13.62 | 13.89 | 13.27 | 13.28 | 2,233,481 | -0.34(-2.50%) |
May 24, 2021 | 13.92 | 14.12 | 13.60 | 13.62 | 2,319,836 | -0.24(-1.73%) |
May 21, 2021 | 14.10 | 14.56 | 13.84 | 13.86 | 2,915,265 | -0.11(-0.79%) |
May 20, 2021 | 13.98 | 14.18 | 13.71 | 13.97 | 2,487,131 | -0.01(-0.07%) |
May 19, 2021 | 13.89 | 14.29 | 13.62 | 13.98 | 3,208,220 | -0.40(-2.78%) |
May 18, 2021 | 14.27 | 14.97 | 14.22 | 14.38 | 4,875,901 | +0.00(+0.00%) |
May 17, 2021 | 12.81 | 14.45 | 12.64 | 14.38 | 7,467,814 | +1.54(+11.99%) |
May 14, 2021 | 12.06 | 13.13 | 11.90 | 12.84 | 5,534,055 | +0.88(+7.36%) |
May 13, 2021 | 12.51 | 12.61 | 11.84 | 11.96 | 3,142,021 | -0.53(-4.24%) |
May 12, 2021 | 11.90 | 12.67 | 11.90 | 12.49 | 4,111,793 | +0.35(+2.88%) |
May 11, 2021 | 11.26 | 12.28 | 11.22 | 12.14 | 3,562,191 | +0.21(+1.76%) |
May 10, 2021 | 13.04 | 13.07 | 11.92 | 11.93 | 4,531,497 | -1.19(-9.07%) |
May 07, 2021 | 12.69 | 13.19 | 12.52 | 13.12 | 6,454,064 | +0.20(+1.55%) |
May 06, 2021 | 11.31 | 13.28 | 10.86 | 12.92 | 18,012,128 | +2.24(+20.97%) |
May 05, 2021 | 11.10 | 11.17 | 10.56 | 10.68 | 2,557,992 | -0.33(-3.00%) |
May 04, 2021 | 11.04 | 11.20 | 10.80 | 11.01 | 2,673,308 | -0.17(-1.52%) |
May 03, 2021 | 11.71 | 11.81 | 11.15 | 11.18 | 2,421,223 | -0.46(-3.91%) |
Apr 30, 2021 | 12.23 | 12.38 | 11.54 | 11.63 | 3,506,200 | -0.48(-4.00%) |
Apr 29, 2021 | 12.35 | 12.41 | 11.94 | 12.12 | 1,641,892 | -0.22(-1.78%) |
Apr 28, 2021 | 12.29 | 12.54 | 12.07 | 12.34 | 1,777,796 | +0.04(+0.33%) |
Apr 27, 2021 | 12.47 | 12.75 | 12.20 | 12.30 | 2,345,824 | -0.09(-0.73%) |
Apr 26, 2021 | 12.25 | 12.51 | 12.07 | 12.39 | 1,873,018 | +0.26(+2.14%) |
Apr 23, 2021 | 12.09 | 12.37 | 11.95 | 12.13 | 2,170,900 | +0.08(+0.66%) |
Apr 22, 2021 | 11.62 | 12.56 | 11.51 | 12.05 | 4,450,502 | +0.39(+3.34%) |
Apr 21, 2021 | 11.05 | 11.70 | 10.85 | 11.66 | 2,553,787 | +0.55(+4.95%) |
Apr 20, 2021 | 11.49 | 11.86 | 10.87 | 11.11 | 3,668,339 | -0.40(-3.48%) |
Apr 19, 2021 | 11.16 | 11.52 | 11.00 | 11.51 | 2,395,646 | +0.27(+2.40%) |
Apr 16, 2021 | 11.32 | 11.40 | 10.94 | 11.24 | 3,319,600 | -0.10(-0.88%) |
Apr 15, 2021 | 10.31 | 11.58 | 10.13 | 11.34 | 8,513,573 | +1.15(+11.29%) |
Apr 14, 2021 | 9.790 | 10.64 | 9.720 | 10.19 | 3,344,517 | +0.50(+5.16%) |
Apr 13, 2021 | 9.590 | 9.730 | 9.230 | 9.690 | 3,670,411 | +0.19(+2.00%) |
Apr 12, 2021 | 10.15 | 10.16 | 9.340 | 9.500 | 3,603,695 | -0.71(-6.95%) |
Apr 09, 2021 | 10.38 | 10.56 | 10.19 | 10.21 | 2,183,900 | -0.19(-1.83%) |
Apr 08, 2021 | 10.45 | 10.58 | 10.19 | 10.40 | 2,595,440 | -0.01(-0.10%) |
Apr 07, 2021 | 10.17 | 10.60 | 10.05 | 10.41 | 2,926,149 | +0.29(+2.87%) |
Apr 06, 2021 | 9.890 | 10.23 | 9.840 | 10.12 | 2,881,060 | +0.05(+0.50%) |
Apr 05, 2021 | 10.00 | 10.18 | 9.780 | 10.07 | 4,029,746 | +0.12(+1.21%) |
Apr 01, 2021 | 10.22 | 10.30 | 9.880 | 9.950 | 4,160,700 | -0.22(-2.16%) |
Mar 31, 2021 | 10.13 | 10.49 | 10.01 | 10.17 | 6,370,152 | +0.18(+1.80%) |
Mar 30, 2021 | 9.720 | 10.10 | 9.570 | 9.990 | 3,743,844 | +0.26(+2.67%) |
Mar 29, 2021 | 10.09 | 10.20 | 9.300 | 9.730 | 6,588,581 | -0.62(-5.99%) |
Mar 26, 2021 | 10.87 | 10.87 | 9.890 | 10.35 | 4,496,900 | -0.36(-3.36%) |
Mar 25, 2021 | 10.10 | 10.81 | 9.770 | 10.71 | 5,274,288 | +0.18(+1.71%) |
Mar 24, 2021 | 11.19 | 11.20 | 10.42 | 10.53 | 6,157,772 | -0.32(-2.95%) |
Mar 23, 2021 | 11.51 | 11.68 | 10.59 | 10.85 | 10,626,765 | -0.95(-8.05%) |
Mar 22, 2021 | 13.66 | 14.24 | 11.65 | 11.80 | 18,796,484 | -1.44(-10.88%) |
Mar 19, 2021 | 12.65 | 13.61 | 12.65 | 13.24 | 13,173,200 | +0.55(+4.33%) |
Mar 18, 2021 | 13.01 | 13.60 | 12.65 | 12.69 | 4,898,753 | -0.55(-4.15%) |
Mar 17, 2021 | 12.87 | 13.31 | 12.54 | 13.24 | 5,212,848 | +0.23(+1.77%) |
Mar 16, 2021 | 13.49 | 13.75 | 12.63 | 13.01 | 5,767,396 | -0.47(-3.49%) |
Mar 15, 2021 | 12.92 | 13.93 | 12.80 | 13.48 | 6,038,289 | +0.84(+6.65%) |
Mar 12, 2021 | 12.87 | 13.16 | 12.30 | 12.64 | 7,620,600 | -0.35(-2.69%) |
Mar 11, 2021 | 13.83 | 13.92 | 12.84 | 12.99 | 9,073,121 | -0.62(-4.56%) |
Mar 10, 2021 | 12.12 | 13.77 | 12.12 | 13.61 | 9,474,341 | +1.54(+12.76%) |
Mar 09, 2021 | 11.44 | 12.31 | 11.30 | 12.07 | 6,346,361 | +0.97(+8.74%) |
Mar 08, 2021 | 11.26 | 11.66 | 11.06 | 11.10 | 4,594,204 | -0.05(-0.45%) |
Mar 05, 2021 | 11.08 | 11.19 | 9.690 | 11.15 | 8,551,200 | +0.23(+2.11%) |
Mar 04, 2021 | 11.71 | 12.01 | 10.78 | 10.92 | 8,235,523 | -0.95(-8.00%) |
Mar 03, 2021 | 11.70 | 12.15 | 11.55 | 11.87 | 5,152,046 | +0.13(+1.11%) |
Mar 02, 2021 | 11.81 | 12.20 | 11.68 | 11.74 | 4,527,360 | -0.24(-2.00%) |