Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.88 | 17.88 | 16.97 | 16.97 | 49,148 | -0.71(-4.02%) |
May 28, 2021 | 17.43 | 17.90 | 17.15 | 17.68 | 234,764 | +0.33(+1.90%) |
May 27, 2021 | 16.09 | 17.43 | 16.09 | 17.35 | 264,673 | +1.25(+7.76%) |
May 26, 2021 | 16.17 | 16.61 | 15.81 | 16.10 | 131,267 | -0.15(-0.92%) |
May 25, 2021 | 16.60 | 16.96 | 16.17 | 16.25 | 144,341 | +0.26(+1.63%) |
May 21, 2021 | 15.99 | 15.99 | 15.99 | 0 | -0.05(-0.31%) | |
May 20, 2021 | 16.20 | 16.36 | 15.75 | 16.04 | 95,583 | -0.14(-0.87%) |
May 19, 2021 | 16.74 | 16.82 | 16.02 | 16.18 | 111,881 | -0.66(-3.92%) |
May 18, 2021 | 17.79 | 17.87 | 16.80 | 16.84 | 111,494 | -0.95(-5.34%) |
May 17, 2021 | 17.73 | 18.05 | 17.32 | 17.79 | 141,318 | +0.09(+0.51%) |
May 14, 2021 | 17.60 | 17.92 | 17.51 | 17.70 | 119,995 | +0.42(+2.43%) |
May 13, 2021 | 19.30 | 19.30 | 17.08 | 17.28 | 246,834 | -2.00(-10.37%) |
May 12, 2021 | 20.20 | 20.33 | 19.26 | 19.28 | 129,580 | -1.00(-4.93%) |
May 11, 2021 | 20.00 | 20.52 | 19.63 | 20.28 | 173,918 | -0.34(-1.65%) |
May 10, 2021 | 22.01 | 22.03 | 20.55 | 20.62 | 120,073 | -1.26(-5.76%) |
May 07, 2021 | 21.96 | 22.21 | 21.50 | 21.88 | 181,623 | +0.04(+0.18%) |
May 06, 2021 | 21.89 | 22.05 | 21.62 | 21.84 | 233,957 | +0.05(+0.23%) |
May 05, 2021 | 21.25 | 22.38 | 21.25 | 21.79 | 269,375 | +0.68(+3.22%) |
May 04, 2021 | 21.85 | 22.05 | 20.77 | 21.11 | 153,428 | -0.71(-3.25%) |
May 03, 2021 | 21.76 | 22.96 | 21.67 | 21.82 | 179,285 | +0.32(+1.49%) |
Apr 30, 2021 | 21.49 | 21.64 | 21.04 | 21.50 | 124,107 | +0.17(+0.80%) |
Apr 29, 2021 | 21.08 | 22.12 | 21.08 | 21.33 | 238,710 | +0.37(+1.77%) |
Apr 28, 2021 | 21.14 | 21.45 | 20.95 | 20.96 | 64,489 | -0.08(-0.38%) |
Apr 27, 2021 | 21.35 | 21.53 | 20.98 | 21.04 | 96,997 | -0.11(-0.52%) |
Apr 26, 2021 | 21.19 | 21.80 | 21.02 | 21.15 | 134,193 | +0.31(+1.49%) |
Apr 23, 2021 | 20.36 | 21.05 | 20.23 | 20.84 | 487,093 | +0.55(+2.71%) |
Apr 22, 2021 | 20.86 | 21.07 | 19.97 | 20.29 | 172,164 | -0.44(-2.12%) |
Apr 21, 2021 | 20.44 | 21.20 | 19.65 | 20.73 | 209,427 | +0.52(+2.57%) |
Apr 20, 2021 | 20.38 | 21.18 | 19.40 | 20.21 | 320,040 | -0.14(-0.69%) |
Apr 19, 2021 | 19.50 | 21.65 | 19.50 | 20.35 | 508,622 | +1.03(+5.33%) |
Apr 16, 2021 | 19.21 | 19.84 | 19.07 | 19.32 | 145,594 | +0.41(+2.17%) |
Apr 15, 2021 | 19.27 | 19.62 | 18.60 | 18.91 | 127,723 | +0.36(+1.94%) |
Apr 14, 2021 | 19.66 | 19.81 | 18.51 | 18.55 | 135,684 | -0.43(-2.27%) |
Apr 13, 2021 | 19.91 | 20.24 | 18.61 | 18.98 | 194,706 | -0.89(-4.48%) |
Apr 12, 2021 | 20.93 | 20.93 | 19.67 | 19.87 | 309,747 | +0.56(+2.90%) |
Apr 09, 2021 | 16.29 | 19.47 | 16.29 | 19.31 | 282,483 | +3.00(+18.39%) |
Apr 08, 2021 | 17.39 | 17.39 | 16.31 | 16.31 | 52,876 | -0.79(-4.62%) |
Apr 07, 2021 | 17.21 | 17.44 | 17.05 | 17.10 | 24,733 | -0.10(-0.58%) |
Apr 06, 2021 | 17.35 | 17.69 | 17.18 | 17.20 | 59,211 | -0.12(-0.69%) |
Apr 05, 2021 | 17.34 | 17.49 | 16.94 | 17.32 | 21,293 | +0.00(+0.00%) |
Apr 01, 2021 | 17.32 | 17.32 | 17.32 | 0 | -0.08(-0.46%) | |
Mar 31, 2021 | 17.27 | 17.62 | 17.09 | 17.40 | 105,444 | +0.15(+0.87%) |
Mar 30, 2021 | 17.04 | 17.70 | 16.76 | 17.25 | 133,793 | -0.25(-1.43%) |
Mar 29, 2021 | 17.61 | 17.91 | 17.24 | 17.50 | 171,271 | -0.57(-3.15%) |
Mar 26, 2021 | 18.18 | 18.36 | 17.71 | 18.07 | 114,402 | -0.10(-0.55%) |
Mar 25, 2021 | 17.52 | 18.32 | 17.25 | 18.17 | 110,691 | +0.13(+0.72%) |
Mar 24, 2021 | 18.00 | 18.60 | 17.76 | 18.04 | 115,760 | +0.34(+1.92%) |
Mar 23, 2021 | 18.18 | 18.20 | 17.30 | 17.70 | 202,870 | -0.57(-3.12%) |
Mar 22, 2021 | 17.72 | 18.60 | 17.72 | 18.27 | 93,740 | +0.48(+2.70%) |
Mar 19, 2021 | 18.50 | 18.95 | 17.51 | 17.79 | 337,689 | -1.03(-5.47%) |
Mar 18, 2021 | 20.07 | 20.29 | 18.80 | 18.82 | 100,243 | -1.16(-5.81%) |
Mar 17, 2021 | 19.96 | 20.22 | 19.30 | 19.98 | 76,825 | -0.14(-0.70%) |
Mar 16, 2021 | 21.71 | 21.74 | 20.02 | 20.12 | 120,950 | -0.53(-2.57%) |
Mar 15, 2021 | 19.76 | 21.00 | 19.29 | 20.65 | 208,414 | +1.24(+6.39%) |
Mar 12, 2021 | 19.08 | 19.80 | 19.08 | 19.41 | 96,202 | +0.47(+2.48%) |
Mar 11, 2021 | 18.40 | 19.02 | 18.30 | 18.94 | 58,010 | +0.47(+2.54%) |
Mar 10, 2021 | 19.35 | 19.35 | 18.07 | 18.47 | 101,662 | -0.80(-4.15%) |
Mar 09, 2021 | 19.91 | 19.91 | 18.90 | 19.27 | 73,749 | -0.57(-2.87%) |
Mar 08, 2021 | 20.20 | 20.28 | 19.13 | 19.84 | 71,049 | +17.88(+912.24%) |
Mar 05, 2021 | 1.770 | 1.960 | 1.750 | 1.960 | 1,896,581 | +0.18(+10.11%) |
Mar 04, 2021 | 1.900 | 1.940 | 1.770 | 1.780 | 1,006,540 | -0.12(-6.32%) |
Mar 03, 2021 | 1.930 | 1.950 | 1.890 | 1.900 | 749,640 | -0.06(-3.06%) |
Mar 02, 2021 | 1.860 | 2.020 | 1.860 | 1.960 | 1,741,223 | +0.10(+5.38%) |