Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.80 | 14.88 | 13.66 | 14.41 | 2,168,057 | +0.51(+3.67%) |
May 27, 2021 | 12.50 | 13.95 | 12.43 | 13.90 | 2,892,768 | +1.51(+12.19%) |
May 26, 2021 | 11.63 | 12.49 | 11.63 | 12.39 | 1,346,787 | +0.74(+6.35%) |
May 25, 2021 | 11.95 | 12.46 | 11.57 | 11.65 | 857,590 | -0.39(-3.24%) |
May 24, 2021 | 12.71 | 12.72 | 11.70 | 12.04 | 1,264,136 | -0.77(-6.01%) |
May 21, 2021 | 11.55 | 13.01 | 11.25 | 12.81 | 2,246,419 | +1.39(+12.17%) |
May 20, 2021 | 11.34 | 11.48 | 10.83 | 11.42 | 1,078,766 | +0.86(+8.14%) |
May 19, 2021 | 9.790 | 11.26 | 9.610 | 10.56 | 2,608,127 | +0.51(+5.07%) |
May 18, 2021 | 9.220 | 10.89 | 9.220 | 10.05 | 2,570,936 | +0.84(+9.12%) |
May 17, 2021 | 9.180 | 9.660 | 8.960 | 9.210 | 2,040,771 | +0.37(+4.19%) |
May 14, 2021 | 8.540 | 8.910 | 8.230 | 8.840 | 1,424,422 | +0.68(+8.33%) |
May 13, 2021 | 9.090 | 9.160 | 8.092 | 8.160 | 2,442,077 | -0.81(-9.03%) |
May 12, 2021 | 10.15 | 10.15 | 8.630 | 8.970 | 2,876,593 | -0.93(-9.39%) |
May 11, 2021 | 9.620 | 10.35 | 9.320 | 9.900 | 2,287,148 | -0.42(-4.07%) |
May 10, 2021 | 10.80 | 10.85 | 10.08 | 10.32 | 856,211 | -0.48(-4.44%) |
May 07, 2021 | 10.87 | 11.14 | 10.67 | 10.80 | 782,560 | +0.07(+0.65%) |
May 06, 2021 | 11.26 | 11.48 | 10.44 | 10.73 | 1,246,223 | -0.75(-6.53%) |
May 05, 2021 | 11.44 | 12.04 | 11.22 | 11.48 | 729,834 | +0.03(+0.26%) |
May 04, 2021 | 11.37 | 11.51 | 10.79 | 11.45 | 747,188 | -0.20(-1.72%) |
May 03, 2021 | 12.34 | 12.48 | 11.55 | 11.65 | 901,238 | -0.73(-5.90%) |
Apr 30, 2021 | 12.05 | 12.40 | 12.03 | 12.38 | 427,800 | +0.11(+0.90%) |
Apr 29, 2021 | 12.36 | 12.40 | 11.87 | 12.27 | 521,660 | -0.08(-0.65%) |
Apr 28, 2021 | 11.80 | 12.45 | 11.78 | 12.35 | 440,445 | +0.30(+2.49%) |
Apr 27, 2021 | 11.95 | 12.49 | 11.74 | 12.05 | 741,244 | +0.09(+0.75%) |
Apr 26, 2021 | 11.56 | 12.12 | 11.45 | 11.96 | 675,225 | +0.54(+4.73%) |
Apr 23, 2021 | 10.86 | 12.05 | 10.86 | 11.42 | 933,400 | +0.43(+3.91%) |
Apr 22, 2021 | 11.66 | 11.72 | 10.88 | 10.99 | 858,072 | -0.30(-2.66%) |
Apr 21, 2021 | 10.01 | 11.62 | 10.00 | 11.29 | 2,578,482 | +1.40(+14.16%) |
Apr 20, 2021 | 11.08 | 11.20 | 9.860 | 9.890 | 2,292,395 | -1.32(-11.78%) |
Apr 19, 2021 | 12.11 | 12.13 | 11.14 | 11.21 | 1,312,994 | -1.09(-8.86%) |
Apr 16, 2021 | 12.75 | 12.90 | 12.11 | 12.30 | 757,400 | -0.60(-4.65%) |
Apr 15, 2021 | 12.44 | 13.22 | 12.32 | 12.90 | 1,043,029 | +0.61(+4.96%) |
Apr 14, 2021 | 12.20 | 12.60 | 12.11 | 12.29 | 1,072,245 | +0.17(+1.40%) |
Apr 13, 2021 | 12.56 | 12.68 | 11.92 | 12.12 | 1,386,885 | -0.40(-3.19%) |
Apr 12, 2021 | 13.00 | 13.00 | 12.30 | 12.52 | 1,517,442 | -0.45(-3.47%) |
Apr 09, 2021 | 12.80 | 13.18 | 12.68 | 12.97 | 688,200 | +0.03(+0.23%) |
Apr 08, 2021 | 13.04 | 13.44 | 12.81 | 12.94 | 1,019,805 | -0.10(-0.77%) |
Apr 07, 2021 | 14.14 | 14.14 | 13.00 | 13.04 | 1,877,259 | -0.67(-4.89%) |
Apr 06, 2021 | 13.86 | 14.11 | 13.57 | 13.71 | 1,917,997 | -0.37(-2.63%) |
Apr 05, 2021 | 13.58 | 14.43 | 13.40 | 14.08 | 1,240,141 | +0.48(+3.53%) |
Apr 01, 2021 | 13.31 | 13.88 | 13.31 | 13.60 | 757,200 | +0.37(+2.80%) |
Mar 31, 2021 | 12.56 | 13.49 | 12.56 | 13.23 | 1,066,094 | +0.61(+4.83%) |
Mar 30, 2021 | 12.45 | 12.68 | 11.89 | 12.62 | 1,494,196 | -0.17(-1.33%) |
Mar 29, 2021 | 13.29 | 13.45 | 12.51 | 12.79 | 933,418 | -0.62(-4.62%) |
Mar 26, 2021 | 13.32 | 13.41 | 12.89 | 13.41 | 764,300 | +0.38(+2.92%) |
Mar 25, 2021 | 12.41 | 13.19 | 12.17 | 13.03 | 1,232,756 | -0.02(-0.15%) |
Mar 24, 2021 | 13.12 | 13.29 | 12.86 | 13.05 | 1,288,350 | -0.18(-1.36%) |
Mar 23, 2021 | 13.18 | 13.47 | 12.95 | 13.23 | 2,829,081 | -0.25(-1.85%) |
Mar 22, 2021 | 14.32 | 14.50 | 13.06 | 13.48 | 3,723,307 | -0.97(-6.71%) |
Mar 19, 2021 | 14.88 | 15.06 | 14.00 | 14.45 | 8,860,300 | -1.56(-9.74%) |
Mar 18, 2021 | 15.87 | 16.18 | 15.15 | 16.01 | 3,532,846 | +0.38(+2.43%) |
Mar 17, 2021 | 15.51 | 16.04 | 14.90 | 15.63 | 4,185,785 | -0.75(-4.58%) |
Mar 16, 2021 | 16.50 | 17.32 | 15.88 | 16.38 | 1,920,380 | +0.24(+1.49%) |
Mar 15, 2021 | 16.50 | 16.62 | 15.91 | 16.14 | 1,913,776 | +0.37(+2.35%) |
Mar 12, 2021 | 14.14 | 16.00 | 13.91 | 15.77 | 1,872,100 | +0.76(+5.06%) |
Mar 11, 2021 | 13.90 | 15.10 | 13.78 | 15.01 | 2,028,309 | +1.79(+13.54%) |
Mar 10, 2021 | 14.20 | 14.74 | 13.18 | 13.22 | 2,293,379 | -0.36(-2.65%) |
Mar 09, 2021 | 13.26 | 14.43 | 13.26 | 13.58 | 2,044,577 | +0.61(+4.70%) |
Mar 08, 2021 | 13.52 | 14.12 | 12.82 | 12.97 | 1,570,650 | -0.39(-2.92%) |
Mar 05, 2021 | 14.33 | 14.33 | 11.30 | 13.36 | 3,723,400 | -0.20(-1.47%) |
Mar 04, 2021 | 14.85 | 15.12 | 13.04 | 13.56 | 2,578,359 | -1.46(-9.72%) |
Mar 03, 2021 | 16.02 | 16.10 | 14.60 | 15.02 | 2,294,930 | -1.00(-6.24%) |
Mar 02, 2021 | 16.51 | 16.73 | 15.90 | 16.02 | 1,988,588 | +0.80(+5.26%) |