Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.21 | 11.77 | 11.08 | 11.76 | 2,363,109 | +0.70(+6.33%) |
May 27, 2021 | 11.28 | 11.28 | 11.04 | 11.06 | 526,747 | -0.17(-1.51%) |
May 26, 2021 | 11.00 | 11.25 | 11.00 | 11.23 | 404,267 | +0.19(+1.72%) |
May 25, 2021 | 11.42 | 11.56 | 11.02 | 11.04 | 453,857 | -0.28(-2.47%) |
May 24, 2021 | 11.05 | 11.39 | 10.90 | 11.32 | 912,984 | +0.34(+3.10%) |
May 21, 2021 | 11.27 | 11.30 | 10.97 | 10.98 | 767,762 | -0.12(-1.08%) |
May 20, 2021 | 11.17 | 11.24 | 11.03 | 11.10 | 679,542 | -0.05(-0.45%) |
May 19, 2021 | 11.05 | 11.20 | 10.93 | 11.15 | 453,563 | -0.19(-1.68%) |
May 18, 2021 | 11.53 | 11.60 | 11.33 | 11.34 | 692,867 | -0.06(-0.53%) |
May 17, 2021 | 11.92 | 11.96 | 11.25 | 11.40 | 899,664 | -0.71(-5.86%) |
May 14, 2021 | 11.77 | 12.14 | 11.69 | 12.11 | 783,923 | +0.76(+6.70%) |
May 13, 2021 | 11.37 | 11.53 | 10.94 | 11.35 | 1,557,349 | +0.11(+0.98%) |
May 12, 2021 | 11.84 | 11.95 | 11.20 | 11.24 | 1,781,665 | -0.73(-6.10%) |
May 11, 2021 | 12.03 | 12.36 | 11.89 | 11.97 | 1,337,859 | -0.21(-1.72%) |
May 10, 2021 | 12.73 | 12.85 | 12.14 | 12.18 | 1,498,686 | -0.73(-5.65%) |
May 07, 2021 | 12.77 | 12.99 | 12.59 | 12.91 | 1,447,570 | +0.27(+2.14%) |
May 06, 2021 | 14.20 | 14.20 | 12.48 | 12.64 | 3,940,361 | -4.23(-25.07%) |
May 05, 2021 | 17.10 | 17.31 | 16.77 | 16.87 | 828,253 | -0.14(-0.82%) |
May 04, 2021 | 16.74 | 17.10 | 16.39 | 17.01 | 783,940 | +0.21(+1.25%) |
May 03, 2021 | 16.54 | 16.97 | 16.34 | 16.80 | 621,032 | +0.46(+2.82%) |
Apr 30, 2021 | 16.67 | 16.93 | 16.29 | 16.34 | 766,700 | -0.69(-4.05%) |
Apr 29, 2021 | 17.00 | 17.39 | 16.75 | 17.03 | 571,772 | +0.24(+1.43%) |
Apr 28, 2021 | 17.03 | 17.03 | 16.58 | 16.79 | 432,241 | -0.27(-1.58%) |
Apr 27, 2021 | 16.94 | 17.28 | 16.68 | 17.06 | 553,919 | +0.16(+0.95%) |
Apr 26, 2021 | 15.99 | 16.95 | 15.99 | 16.90 | 723,153 | +0.93(+5.82%) |
Apr 23, 2021 | 15.78 | 16.10 | 15.62 | 15.97 | 360,600 | +0.27(+1.72%) |
Apr 22, 2021 | 15.92 | 16.19 | 15.68 | 15.70 | 375,042 | -0.25(-1.57%) |
Apr 21, 2021 | 15.52 | 16.04 | 15.39 | 15.95 | 490,803 | +0.42(+2.70%) |
Apr 20, 2021 | 16.30 | 16.41 | 15.25 | 15.53 | 584,005 | -0.83(-5.07%) |
Apr 19, 2021 | 15.97 | 16.44 | 15.61 | 16.36 | 534,870 | +0.22(+1.36%) |
Apr 16, 2021 | 16.90 | 17.12 | 16.11 | 16.14 | 713,000 | -0.62(-3.70%) |
Apr 15, 2021 | 17.46 | 17.46 | 16.65 | 16.76 | 767,171 | -0.65(-3.73%) |
Apr 14, 2021 | 17.70 | 17.84 | 17.29 | 17.41 | 806,050 | -0.18(-1.02%) |
Apr 13, 2021 | 17.48 | 17.93 | 17.21 | 17.59 | 1,116,654 | +0.28(+1.62%) |
Apr 12, 2021 | 16.93 | 17.40 | 16.90 | 17.31 | 851,611 | +0.44(+2.61%) |
Apr 09, 2021 | 16.44 | 16.89 | 16.15 | 16.87 | 949,200 | +0.42(+2.55%) |
Apr 08, 2021 | 16.01 | 16.46 | 15.75 | 16.45 | 509,683 | +0.53(+3.33%) |
Apr 07, 2021 | 15.95 | 16.14 | 15.79 | 15.92 | 376,112 | -0.10(-0.62%) |
Apr 06, 2021 | 16.24 | 16.48 | 15.93 | 16.02 | 507,389 | -0.31(-1.90%) |
Apr 05, 2021 | 16.08 | 16.35 | 15.08 | 16.33 | 718,087 | +0.45(+2.83%) |
Apr 01, 2021 | 16.00 | 16.05 | 15.25 | 15.88 | 1,317,800 | -0.46(-2.82%) |
Mar 31, 2021 | 14.95 | 16.34 | 14.95 | 16.34 | 2,740,744 | +1.50(+10.11%) |
Mar 30, 2021 | 14.54 | 14.99 | 14.27 | 14.84 | 514,910 | +0.34(+2.34%) |
Mar 29, 2021 | 14.46 | 14.75 | 14.23 | 14.50 | 600,202 | -0.06(-0.41%) |
Mar 26, 2021 | 14.91 | 15.31 | 14.20 | 14.56 | 562,500 | -0.19(-1.29%) |
Mar 25, 2021 | 14.18 | 14.85 | 13.95 | 14.75 | 833,139 | +0.32(+2.22%) |
Mar 24, 2021 | 15.36 | 15.52 | 14.36 | 14.43 | 696,843 | -0.73(-4.82%) |
Mar 23, 2021 | 15.57 | 15.84 | 15.07 | 15.16 | 672,013 | -0.53(-3.38%) |
Mar 22, 2021 | 15.79 | 15.97 | 15.38 | 15.69 | 677,172 | -0.11(-0.70%) |
Mar 19, 2021 | 15.50 | 16.13 | 15.40 | 15.80 | 936,100 | +0.27(+1.74%) |
Mar 18, 2021 | 15.75 | 16.30 | 15.48 | 15.53 | 448,732 | -0.46(-2.88%) |
Mar 17, 2021 | 16.04 | 16.20 | 15.63 | 15.99 | 552,884 | -0.14(-0.87%) |
Mar 16, 2021 | 16.71 | 16.83 | 15.97 | 16.13 | 1,012,546 | -0.56(-3.36%) |
Mar 15, 2021 | 16.11 | 16.80 | 15.78 | 16.69 | 1,401,696 | +0.25(+1.52%) |
Mar 12, 2021 | 15.31 | 16.44 | 15.30 | 16.44 | 2,677,600 | +1.10(+7.17%) |
Mar 11, 2021 | 15.15 | 15.68 | 15.04 | 15.34 | 1,015,017 | +0.42(+2.82%) |
Mar 10, 2021 | 15.23 | 15.30 | 14.86 | 14.92 | 730,077 | -0.28(-1.84%) |
Mar 09, 2021 | 15.00 | 15.47 | 14.85 | 15.20 | 1,411,702 | +0.50(+3.40%) |
Mar 08, 2021 | 14.26 | 14.74 | 13.92 | 14.70 | 1,300,535 | +0.44(+3.09%) |
Mar 05, 2021 | 13.91 | 14.31 | 13.22 | 14.26 | 1,065,900 | +0.46(+3.33%) |
Mar 04, 2021 | 13.60 | 13.96 | 13.22 | 13.80 | 1,095,591 | +0.11(+0.80%) |
Mar 03, 2021 | 13.75 | 14.11 | 13.55 | 13.69 | 863,314 | -0.06(-0.44%) |
Mar 02, 2021 | 14.06 | 14.16 | 13.73 | 13.75 | 946,974 | -0.31(-2.20%) |