Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.50 | 14.72 | 13.50 | 14.18 | 161,116 | +1.48(+11.65%) |
May 27, 2021 | 12.67 | 13.32 | 12.67 | 12.70 | 8,979 | -0.04(-0.31%) |
May 26, 2021 | 12.85 | 13.25 | 12.69 | 12.74 | 12,070 | -0.26(-2.00%) |
May 25, 2021 | 13.98 | 13.98 | 12.81 | 13.00 | 10,525 | +0.00(+0.00%) |
May 24, 2021 | 13.25 | 13.39 | 12.80 | 13.00 | 11,065 | -0.20(-1.52%) |
May 21, 2021 | 13.14 | 14.31 | 13.14 | 13.20 | 61,204 | +0.40(+3.12%) |
May 20, 2021 | 13.28 | 13.41 | 12.80 | 12.80 | 14,497 | +0.16(+1.27%) |
May 19, 2021 | 13.35 | 14.00 | 12.62 | 12.64 | 8,577 | +0.11(+0.88%) |
May 18, 2021 | 12.70 | 13.17 | 12.50 | 12.53 | 4,092 | -0.07(-0.56%) |
May 17, 2021 | 12.80 | 12.80 | 12.55 | 12.60 | 4,340 | -0.10(-0.79%) |
May 14, 2021 | 12.80 | 13.17 | 12.55 | 12.70 | 3,712 | +0.15(+1.20%) |
May 13, 2021 | 13.05 | 14.28 | 12.55 | 12.55 | 6,890 | +0.00(+0.00%) |
May 12, 2021 | 13.10 | 15.24 | 12.09 | 12.55 | 27,692 | -0.53(-4.05%) |
May 11, 2021 | 11.34 | 14.35 | 11.11 | 13.08 | 166,720 | +1.28(+10.85%) |
May 10, 2021 | 12.55 | 12.55 | 11.73 | 11.80 | 20,571 | -0.85(-6.72%) |
May 07, 2021 | 12.72 | 12.92 | 12.50 | 12.65 | 12,774 | -0.02(-0.16%) |
May 06, 2021 | 13.08 | 13.20 | 12.51 | 12.67 | 15,986 | -0.73(-5.45%) |
May 05, 2021 | 13.40 | 14.36 | 13.05 | 13.40 | 11,592 | -0.29(-2.12%) |
May 04, 2021 | 14.39 | 14.39 | 13.31 | 13.69 | 19,733 | -0.80(-5.52%) |
May 03, 2021 | 15.30 | 15.30 | 14.30 | 14.49 | 11,528 | -0.11(-0.75%) |
Apr 30, 2021 | 14.92 | 15.66 | 14.30 | 14.60 | 90,300 | -0.18(-1.22%) |
Apr 29, 2021 | 14.87 | 15.22 | 14.32 | 14.78 | 11,415 | -0.03(-0.20%) |
Apr 28, 2021 | 15.40 | 15.66 | 14.57 | 14.81 | 170,162 | -0.37(-2.41%) |
Apr 27, 2021 | 15.04 | 15.43 | 15.03 | 15.18 | 6,010 | +0.12(+0.83%) |
Apr 26, 2021 | 14.37 | 15.13 | 14.37 | 15.05 | 9,524 | +0.17(+1.14%) |
Apr 23, 2021 | 14.28 | 14.88 | 14.07 | 14.88 | 7,100 | +0.81(+5.76%) |
Apr 22, 2021 | 15.40 | 15.40 | 14.07 | 14.07 | 72,655 | -1.33(-8.64%) |
Apr 21, 2021 | 13.34 | 15.60 | 13.21 | 15.40 | 51,807 | +1.90(+14.07%) |
Apr 20, 2021 | 13.21 | 13.73 | 12.90 | 13.50 | 102,651 | +0.17(+1.28%) |
Apr 19, 2021 | 13.31 | 13.47 | 12.67 | 13.33 | 9,766 | -0.06(-0.45%) |
Apr 16, 2021 | 13.46 | 13.80 | 13.25 | 13.39 | 19,500 | +0.19(+1.44%) |
Apr 15, 2021 | 13.90 | 13.90 | 13.09 | 13.20 | 26,180 | -0.40(-2.94%) |
Apr 14, 2021 | 13.61 | 13.85 | 13.06 | 13.60 | 25,867 | +0.14(+1.04%) |
Apr 13, 2021 | 13.63 | 13.89 | 13.20 | 13.46 | 18,590 | +0.03(+0.22%) |
Apr 12, 2021 | 14.73 | 14.91 | 13.05 | 13.43 | 32,378 | -1.05(-7.25%) |
Apr 09, 2021 | 15.85 | 16.27 | 14.28 | 14.48 | 43,000 | -1.36(-8.59%) |
Apr 08, 2021 | 16.96 | 17.19 | 15.27 | 15.84 | 23,312 | -1.11(-6.55%) |
Apr 07, 2021 | 18.26 | 18.26 | 16.95 | 16.95 | 17,633 | -0.80(-4.51%) |
Apr 06, 2021 | 18.46 | 18.54 | 17.60 | 17.75 | 4,892 | -0.12(-0.67%) |
Apr 05, 2021 | 17.90 | 18.63 | 17.75 | 17.87 | 10,877 | +0.19(+1.07%) |
Apr 01, 2021 | 17.88 | 18.25 | 17.68 | 17.68 | 8,800 | -0.27(-1.50%) |
Mar 31, 2021 | 17.60 | 18.27 | 17.60 | 17.95 | 21,501 | +0.56(+3.22%) |
Mar 30, 2021 | 17.00 | 17.86 | 17.00 | 17.39 | 17,920 | +0.39(+2.29%) |
Mar 29, 2021 | 17.90 | 18.79 | 17.00 | 17.00 | 11,073 | -0.73(-4.12%) |
Mar 26, 2021 | 18.02 | 19.58 | 17.35 | 17.73 | 12,700 | +0.02(+0.11%) |
Mar 25, 2021 | 17.93 | 18.34 | 17.70 | 17.71 | 9,413 | -0.03(-0.17%) |
Mar 24, 2021 | 19.13 | 19.13 | 17.51 | 17.74 | 23,873 | -0.99(-5.29%) |
Mar 23, 2021 | 19.60 | 19.74 | 18.55 | 18.73 | 177,386 | -0.04(-0.21%) |
Mar 22, 2021 | 20.75 | 20.76 | 18.66 | 18.77 | 81,676 | -2.18(-10.41%) |
Mar 19, 2021 | 21.10 | 21.35 | 20.78 | 20.95 | 22,700 | -0.46(-2.15%) |
Mar 18, 2021 | 22.11 | 22.11 | 21.31 | 21.41 | 6,743 | -0.59(-2.68%) |
Mar 17, 2021 | 21.97 | 22.00 | 21.60 | 22.00 | 5,482 | -0.36(-1.61%) |
Mar 16, 2021 | 21.94 | 22.36 | 21.91 | 22.36 | 10,117 | +0.41(+1.87%) |
Mar 15, 2021 | 22.50 | 22.50 | 21.41 | 21.95 | 17,299 | -0.27(-1.22%) |
Mar 12, 2021 | 20.95 | 23.00 | 20.61 | 22.22 | 45,600 | +0.84(+3.93%) |
Mar 11, 2021 | 21.01 | 21.38 | 20.50 | 21.38 | 69,991 | +0.37(+1.76%) |
Mar 10, 2021 | 21.38 | 21.43 | 20.78 | 21.01 | 105,133 | -0.21(-0.99%) |
Mar 09, 2021 | 21.83 | 22.21 | 21.02 | 21.22 | 66,700 | -0.50(-2.30%) |
Mar 08, 2021 | 23.50 | 24.46 | 21.57 | 21.72 | 90,921 | -1.39(-6.01%) |
Mar 05, 2021 | 22.85 | 23.18 | 22.00 | 23.11 | 70,500 | +0.12(+0.52%) |
Mar 04, 2021 | 23.65 | 23.89 | 22.50 | 22.99 | 94,191 | -0.76(-3.20%) |
Mar 03, 2021 | 24.56 | 24.57 | 23.48 | 23.75 | 70,398 | -0.81(-3.30%) |
Mar 02, 2021 | 24.97 | 24.97 | 23.99 | 24.56 | 14,569 | -0.42(-1.68%) |