Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.78 | 15.93 | 15.53 | 15.74 | 62,062 | -0.06(-0.38%) |
May 27, 2021 | 15.96 | 15.96 | 15.60 | 15.80 | 54,613 | +0.05(+0.32%) |
May 26, 2021 | 15.92 | 15.96 | 15.74 | 15.75 | 95,995 | -0.14(-0.88%) |
May 25, 2021 | 15.02 | 16.05 | 15.01 | 15.89 | 163,763 | +0.76(+5.02%) |
May 24, 2021 | 14.90 | 15.39 | 14.69 | 15.13 | 108,026 | +0.24(+1.61%) |
May 21, 2021 | 14.83 | 15.13 | 14.83 | 14.89 | 124,677 | +0.15(+1.02%) |
May 20, 2021 | 15.93 | 16.31 | 14.65 | 14.74 | 272,090 | -1.16(-7.30%) |
May 19, 2021 | 15.68 | 16.13 | 15.42 | 15.90 | 141,986 | -0.10(-0.62%) |
May 18, 2021 | 14.63 | 16.00 | 14.63 | 16.00 | 326,184 | +1.38(+9.44%) |
May 17, 2021 | 14.59 | 14.93 | 14.22 | 14.62 | 131,299 | +0.04(+0.27%) |
May 14, 2021 | 13.99 | 14.77 | 13.83 | 14.58 | 102,807 | +0.70(+5.04%) |
May 13, 2021 | 13.88 | 14.39 | 13.80 | 13.88 | 217,448 | -0.07(-0.50%) |
May 12, 2021 | 14.20 | 14.49 | 13.75 | 13.95 | 342,703 | -0.55(-3.79%) |
May 11, 2021 | 14.31 | 14.90 | 13.96 | 14.50 | 449,735 | -0.26(-1.76%) |
May 10, 2021 | 15.05 | 15.25 | 14.50 | 14.76 | 289,395 | -0.28(-1.86%) |
May 07, 2021 | 14.80 | 15.06 | 14.44 | 15.04 | 194,737 | +0.07(+0.47%) |
May 06, 2021 | 15.32 | 15.59 | 14.85 | 14.97 | 314,312 | -0.13(-0.86%) |
May 05, 2021 | 14.91 | 15.32 | 14.68 | 15.10 | 73,576 | +0.35(+2.37%) |
May 04, 2021 | 15.14 | 15.36 | 14.68 | 14.75 | 198,608 | -0.58(-3.78%) |
May 03, 2021 | 15.66 | 16.09 | 15.11 | 15.33 | 175,168 | +0.03(+0.20%) |
Apr 30, 2021 | 16.37 | 16.37 | 15.25 | 15.30 | 169,600 | -0.91(-5.61%) |
Apr 29, 2021 | 16.44 | 16.59 | 16.03 | 16.21 | 179,643 | -0.22(-1.34%) |
Apr 28, 2021 | 15.85 | 16.73 | 15.29 | 16.43 | 432,007 | +0.93(+6.00%) |
Apr 27, 2021 | 14.94 | 15.92 | 14.94 | 15.50 | 249,755 | +0.35(+2.31%) |
Apr 26, 2021 | 14.64 | 15.19 | 14.62 | 15.15 | 133,993 | +0.53(+3.63%) |
Apr 23, 2021 | 14.00 | 14.81 | 14.00 | 14.62 | 135,600 | +0.52(+3.69%) |
Apr 22, 2021 | 14.83 | 14.90 | 13.83 | 14.10 | 276,579 | -0.36(-2.49%) |
Apr 21, 2021 | 13.74 | 14.69 | 13.52 | 14.46 | 286,280 | +0.61(+4.40%) |
Apr 20, 2021 | 14.52 | 14.61 | 13.28 | 13.85 | 1,122,621 | -0.91(-6.17%) |
Apr 19, 2021 | 15.05 | 15.31 | 14.50 | 14.76 | 319,849 | -0.24(-1.60%) |
Apr 16, 2021 | 14.98 | 15.70 | 14.73 | 15.00 | 405,400 | +0.18(+1.21%) |
Apr 15, 2021 | 14.63 | 15.00 | 14.56 | 14.82 | 440,755 | +0.18(+1.23%) |
Apr 14, 2021 | 15.35 | 16.02 | 14.10 | 14.64 | 803,358 | -1.26(-7.92%) |
Apr 13, 2021 | 15.90 | 16.33 | 14.85 | 15.90 | 1,303,454 | +0.14(+0.89%) |
Apr 12, 2021 | 17.55 | 17.90 | 15.66 | 15.76 | 4,489,283 | -1.54(-8.90%) |
Apr 09, 2021 | 14.53 | 17.30 | 14.12 | 17.30 | 23,493,900 | +1.98(+12.92%) |
Apr 08, 2021 | 14.16 | 15.91 | 13.15 | 15.32 | 119,890,208 | +5.22(+51.68%) |
Apr 07, 2021 | 10.15 | 10.15 | 10.08 | 10.10 | 24,807 | -0.05(-0.49%) |
Apr 06, 2021 | 10.11 | 10.15 | 10.05 | 10.15 | 26,406 | +0.04(+0.40%) |
Apr 05, 2021 | 10.24 | 10.24 | 10.02 | 10.11 | 21,473 | +0.01(+0.10%) |
Apr 01, 2021 | 10.10 | 10.11 | 9.970 | 10.10 | 45,900 | -0.01(-0.10%) |
Mar 31, 2021 | 10.10 | 10.17 | 9.900 | 10.11 | 67,694 | +0.15(+1.51%) |
Mar 30, 2021 | 10.05 | 10.16 | 9.960 | 9.960 | 34,041 | -0.09(-0.90%) |
Mar 29, 2021 | 10.05 | 10.10 | 10.02 | 10.05 | 173,917 | +0.09(+0.90%) |
Mar 26, 2021 | 9.930 | 9.990 | 9.826 | 9.960 | 54,200 | +0.01(+0.10%) |
Mar 25, 2021 | 9.800 | 9.980 | 9.620 | 9.950 | 214,460 | +0.11(+1.12%) |
Mar 24, 2021 | 10.00 | 10.10 | 9.840 | 9.840 | 92,745 | -0.16(-1.60%) |
Mar 23, 2021 | 10.25 | 10.25 | 9.970 | 10.00 | 81,160 | -0.25(-2.44%) |
Mar 22, 2021 | 10.38 | 10.38 | 10.16 | 10.25 | 77,648 | -0.02(-0.19%) |
Mar 19, 2021 | 10.15 | 10.33 | 10.15 | 10.27 | 40,800 | +0.05(+0.49%) |
Mar 18, 2021 | 10.25 | 10.26 | 10.16 | 10.22 | 27,534 | -0.06(-0.58%) |
Mar 17, 2021 | 10.37 | 10.37 | 10.05 | 10.28 | 112,527 | -0.22(-2.10%) |
Mar 16, 2021 | 10.58 | 10.68 | 10.45 | 10.50 | 74,342 | -0.07(-0.66%) |
Mar 15, 2021 | 10.50 | 10.70 | 10.29 | 10.57 | 129,488 | +0.07(+0.67%) |
Mar 12, 2021 | 10.46 | 10.59 | 10.40 | 10.50 | 84,900 | +0.00(+0.00%) |
Mar 11, 2021 | 10.69 | 10.82 | 10.42 | 10.50 | 114,523 | -0.07(-0.66%) |
Mar 10, 2021 | 10.12 | 10.81 | 10.00 | 10.57 | 254,511 | +0.43(+4.24%) |
Mar 09, 2021 | 10.31 | 10.31 | 10.12 | 10.14 | 48,222 | -0.01(-0.10%) |
Mar 08, 2021 | 10.11 | 10.27 | 10.05 | 10.15 | 82,736 | -0.09(-0.88%) |
Mar 05, 2021 | 10.09 | 10.35 | 9.950 | 10.24 | 170,700 | +0.15(+1.49%) |
Mar 04, 2021 | 10.25 | 10.32 | 10.00 | 10.09 | 402,911 | -0.35(-3.35%) |
Mar 03, 2021 | 10.43 | 10.50 | 10.20 | 10.44 | 158,956 | +0.09(+0.87%) |
Mar 02, 2021 | 10.87 | 10.90 | 10.27 | 10.35 | 289,038 | -0.45(-4.17%) |