Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.96 | 18.96 | 17.70 | 18.25 | 24,908 | -0.05(-0.27%) |
May 27, 2021 | 18.82 | 18.98 | 18.00 | 18.30 | 28,342 | -0.42(-2.24%) |
May 26, 2021 | 17.52 | 18.72 | 16.74 | 18.72 | 36,810 | +1.07(+6.06%) |
May 25, 2021 | 18.10 | 18.75 | 16.05 | 17.65 | 67,254 | -0.11(-0.62%) |
May 24, 2021 | 17.15 | 18.21 | 17.08 | 17.76 | 80,237 | +0.68(+3.98%) |
May 21, 2021 | 14.80 | 18.88 | 14.45 | 17.08 | 200,494 | +2.23(+15.02%) |
May 20, 2021 | 15.76 | 15.99 | 13.61 | 14.85 | 127,866 | -0.07(-0.47%) |
May 19, 2021 | 13.96 | 14.92 | 12.61 | 14.92 | 111,704 | +0.86(+6.12%) |
May 18, 2021 | 13.46 | 14.89 | 12.94 | 14.06 | 32,141 | +0.33(+2.40%) |
May 17, 2021 | 13.85 | 14.16 | 13.05 | 13.73 | 12,518 | +0.29(+2.16%) |
May 14, 2021 | 12.85 | 13.88 | 12.85 | 13.44 | 36,499 | +0.67(+5.25%) |
May 13, 2021 | 13.31 | 14.64 | 12.21 | 12.77 | 37,438 | -0.54(-4.06%) |
May 12, 2021 | 13.89 | 14.24 | 13.14 | 13.31 | 46,228 | -0.86(-6.07%) |
May 11, 2021 | 14.20 | 15.48 | 13.72 | 14.17 | 38,469 | -1.11(-7.26%) |
May 10, 2021 | 15.14 | 15.87 | 15.02 | 15.28 | 34,140 | +0.16(+1.06%) |
May 07, 2021 | 14.23 | 15.62 | 13.95 | 15.12 | 25,102 | +0.58(+3.99%) |
May 06, 2021 | 14.65 | 14.98 | 13.64 | 14.54 | 59,173 | -0.46(-3.07%) |
May 05, 2021 | 15.55 | 15.62 | 14.67 | 15.00 | 47,262 | -0.35(-2.28%) |
May 04, 2021 | 15.10 | 15.63 | 13.66 | 15.35 | 123,594 | +0.65(+4.42%) |
May 03, 2021 | 12.89 | 16.37 | 12.31 | 14.70 | 227,038 | +1.85(+14.40%) |
Apr 30, 2021 | 12.46 | 12.85 | 12.00 | 12.85 | 30,700 | +0.52(+4.22%) |
Apr 29, 2021 | 12.13 | 12.75 | 11.12 | 12.33 | 57,225 | +0.24(+1.99%) |
Apr 28, 2021 | 11.07 | 12.85 | 10.40 | 12.09 | 108,571 | +0.78(+6.90%) |
Apr 27, 2021 | 10.37 | 11.31 | 10.10 | 11.31 | 94,776 | +0.96(+9.28%) |
Apr 26, 2021 | 10.65 | 11.00 | 9.660 | 10.35 | 86,700 | +0.04(+0.39%) |
Apr 23, 2021 | 9.700 | 10.50 | 9.375 | 10.31 | 46,300 | +0.53(+5.42%) |
Apr 22, 2021 | 9.650 | 9.832 | 9.200 | 9.780 | 30,671 | -0.01(-0.10%) |
Apr 21, 2021 | 8.600 | 10.00 | 8.570 | 9.790 | 95,438 | +1.29(+15.18%) |
Apr 20, 2021 | 8.910 | 8.910 | 8.350 | 8.500 | 24,063 | -0.59(-6.49%) |
Apr 19, 2021 | 8.350 | 9.270 | 8.350 | 9.090 | 42,257 | +0.83(+10.05%) |
Apr 16, 2021 | 8.480 | 8.480 | 8.200 | 8.260 | 12,100 | +0.52(+6.72%) |
Apr 15, 2021 | 8.530 | 8.670 | 7.567 | 7.740 | 47,369 | -1.02(-11.64%) |
Apr 14, 2021 | 8.400 | 9.346 | 8.400 | 8.760 | 73,423 | +0.36(+4.29%) |
Apr 13, 2021 | 8.400 | 8.870 | 8.400 | 8.400 | 22,956 | -0.03(-0.36%) |
Apr 12, 2021 | 9.450 | 9.450 | 8.200 | 8.430 | 34,892 | -0.87(-9.35%) |
Apr 09, 2021 | 9.030 | 9.700 | 8.637 | 9.300 | 19,600 | +0.27(+2.99%) |
Apr 08, 2021 | 8.440 | 9.230 | 8.440 | 9.030 | 39,493 | +0.58(+6.86%) |
Apr 07, 2021 | 8.736 | 8.736 | 8.400 | 8.450 | 2,523 | -0.05(-0.59%) |
Apr 06, 2021 | 8.310 | 8.900 | 8.310 | 8.500 | 10,763 | +0.12(+1.43%) |
Apr 05, 2021 | 8.910 | 9.030 | 8.169 | 8.380 | 9,049 | -0.29(-3.34%) |
Apr 01, 2021 | 8.710 | 9.090 | 8.422 | 8.670 | 5,500 | -0.08(-0.91%) |
Mar 31, 2021 | 8.230 | 8.910 | 8.230 | 8.750 | 17,000 | +0.40(+4.79%) |
Mar 30, 2021 | 8.190 | 8.630 | 8.091 | 8.350 | 5,662 | +0.25(+3.09%) |
Mar 29, 2021 | 8.590 | 9.103 | 8.100 | 8.100 | 30,125 | -0.41(-4.82%) |
Mar 26, 2021 | 8.730 | 9.220 | 8.470 | 8.510 | 16,100 | -0.23(-2.63%) |
Mar 25, 2021 | 8.300 | 8.930 | 8.080 | 8.740 | 44,205 | +0.41(+4.92%) |
Mar 24, 2021 | 8.940 | 9.490 | 8.310 | 8.330 | 63,379 | -0.51(-5.77%) |
Mar 23, 2021 | 9.740 | 9.740 | 8.660 | 8.840 | 63,678 | -1.02(-10.34%) |
Mar 22, 2021 | 10.15 | 10.44 | 9.395 | 9.860 | 54,882 | +0.09(+0.92%) |
Mar 19, 2021 | 9.260 | 10.62 | 8.800 | 9.770 | 213,600 | +0.35(+3.72%) |
Mar 18, 2021 | 9.520 | 10.85 | 9.280 | 9.420 | 122,338 | -0.10(-1.05%) |
Mar 17, 2021 | 9.040 | 9.702 | 8.750 | 9.520 | 74,737 | +0.22(+2.37%) |
Mar 16, 2021 | 9.180 | 9.460 | 8.660 | 9.300 | 60,413 | +0.05(+0.54%) |
Mar 15, 2021 | 8.310 | 9.490 | 8.060 | 9.250 | 147,560 | +1.38(+17.53%) |
Mar 12, 2021 | 7.750 | 7.990 | 7.750 | 7.870 | 342,800 | +0.15(+1.94%) |
Mar 11, 2021 | 7.800 | 8.140 | 7.700 | 7.720 | 48,544 | -0.19(-2.40%) |
Mar 10, 2021 | 7.310 | 8.190 | 7.260 | 7.910 | 68,465 | +0.39(+5.19%) |
Mar 09, 2021 | 7.650 | 7.930 | 7.165 | 7.520 | 22,624 | +0.33(+4.59%) |
Mar 08, 2021 | 7.010 | 7.800 | 7.010 | 7.190 | 47,217 | +0.25(+3.60%) |
Mar 05, 2021 | 6.900 | 6.940 | 6.300 | 6.940 | 33,500 | +0.32(+4.83%) |
Mar 04, 2021 | 6.880 | 7.190 | 6.360 | 6.620 | 50,050 | -0.48(-6.76%) |
Mar 03, 2021 | 7.690 | 8.070 | 6.940 | 7.100 | 34,674 | -0.38(-5.08%) |
Mar 02, 2021 | 7.450 | 7.850 | 7.440 | 7.480 | 36,999 | +0.03(+0.40%) |