Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 20.00 | 20.60 | 20.00 | 20.60 | 2,865 | -2.11(-9.29%) |
May 28, 2021 | 22.45 | 22.71 | 22.45 | 22.71 | 1,000 | +0.26(+1.16%) |
May 27, 2021 | 21.00 | 22.45 | 21.00 | 22.45 | 2,925 | +1.46(+6.96%) |
May 26, 2021 | 20.91 | 20.99 | 20.91 | 20.99 | 200 | +0.75(+3.71%) |
May 25, 2021 | 19.23 | 20.99 | 19.23 | 20.24 | 4,750 | +0.24(+1.20%) |
May 19, 2021 | 20.00 | 20.00 | 20.00 | 0 | -0.10(-0.50%) | |
May 18, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 150 | -0.41(-2.00%) |
May 17, 2021 | 20.50 | 20.51 | 19.48 | 20.51 | 831 | -0.56(-2.66%) |
May 14, 2021 | 20.83 | 21.07 | 20.83 | 21.07 | 341 | +0.17(+0.81%) |
May 13, 2021 | 21.00 | 21.25 | 20.00 | 20.90 | 2,802 | -0.86(-3.95%) |
May 12, 2021 | 20.99 | 21.76 | 20.90 | 21.76 | 1,100 | +0.76(+3.62%) |
May 11, 2021 | 20.00 | 21.25 | 20.00 | 21.00 | 9,230 | +1.00(+5.00%) |
May 07, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.36(+1.83%) | |
May 05, 2021 | 19.64 | 19.64 | 19.64 | 0 | +0.20(+1.03%) | |
May 04, 2021 | 19.44 | 19.44 | 19.44 | 19.44 | 108 | +0.00(+0.00%) |
May 03, 2021 | 19.44 | 19.44 | 19.44 | 19.44 | 563 | -0.20(-1.02%) |
Apr 30, 2021 | 19.80 | 19.80 | 19.64 | 19.64 | 740 | +0.12(+0.61%) |
Apr 29, 2021 | 19.55 | 19.80 | 19.45 | 19.52 | 1,150 | +0.06(+0.31%) |
Apr 26, 2021 | 19.46 | 19.46 | 19.46 | 0 | -0.29(-1.47%) | |
Apr 23, 2021 | 18.17 | 19.75 | 18.17 | 19.75 | 1,745 | +0.99(+5.28%) |
Apr 22, 2021 | 20.60 | 20.60 | 18.76 | 18.76 | 595 | -2.19(-10.45%) |
Apr 21, 2021 | 21.10 | 22.00 | 19.00 | 20.95 | 920 | +0.95(+4.75%) |
Apr 20, 2021 | 20.00 | 21.00 | 20.00 | 20.00 | 700 | -0.31(-1.53%) |
Apr 19, 2021 | 21.00 | 21.18 | 20.31 | 20.31 | 2,200 | -1.04(-4.87%) |
Apr 16, 2021 | 21.25 | 21.50 | 20.50 | 21.35 | 1,175 | -0.04(-0.19%) |
Apr 15, 2021 | 19.00 | 21.64 | 18.81 | 21.39 | 2,178 | +1.38(+6.90%) |
Apr 14, 2021 | 20.01 | 20.01 | 20.01 | 55 | +0.00(+0.00%) | |
Apr 13, 2021 | 20.83 | 21.00 | 20.01 | 20.01 | 1,928 | -0.99(-4.71%) |
Apr 12, 2021 | 18.75 | 21.25 | 18.75 | 21.00 | 1,167 | +2.25(+12.00%) |
Apr 09, 2021 | 18.99 | 20.43 | 18.75 | 18.75 | 3,638 | -0.26(-1.37%) |
Apr 08, 2021 | 19.02 | 19.02 | 19.01 | 19.01 | 289 | -1.15(-5.70%) |
Apr 07, 2021 | 21.00 | 21.45 | 18.00 | 20.16 | 3,288 | -0.84(-4.00%) |
Apr 06, 2021 | 19.50 | 21.00 | 19.00 | 21.00 | 2,819 | +4.00(+23.53%) |
Apr 05, 2021 | 17.74 | 20.79 | 17.00 | 17.00 | 9,423 | -0.60(-3.41%) |
Apr 01, 2021 | 17.60 | 17.60 | 17.60 | 0 | -0.03(-0.17%) | |
Mar 31, 2021 | 19.34 | 19.34 | 17.20 | 17.63 | 5,000 | -0.37(-2.06%) |
Mar 30, 2021 | 19.34 | 19.34 | 18.00 | 18.00 | 2,345 | +0.25(+1.41%) |
Mar 29, 2021 | 18.90 | 18.90 | 16.65 | 17.75 | 3,925 | -2.26(-11.29%) |
Mar 26, 2021 | 17.99 | 20.89 | 17.50 | 20.01 | 2,825 | +1.04(+5.48%) |
Mar 25, 2021 | 21.10 | 21.10 | 18.73 | 18.97 | 3,343 | -2.13(-10.09%) |
Mar 24, 2021 | 21.62 | 22.99 | 21.10 | 21.10 | 1,681 | -1.50(-6.64%) |
Mar 23, 2021 | 23.02 | 23.02 | 21.58 | 22.60 | 2,262 | -0.92(-3.91%) |
Mar 22, 2021 | 22.97 | 24.56 | 20.71 | 23.52 | 20,882 | +1.18(+5.28%) |
Mar 19, 2021 | 21.52 | 22.47 | 19.99 | 22.34 | 3,045 | +1.69(+8.18%) |
Mar 18, 2021 | 20.68 | 21.24 | 20.08 | 20.65 | 5,339 | +0.01(+0.05%) |
Mar 17, 2021 | 20.01 | 21.36 | 20.00 | 20.64 | 12,630 | +0.04(+0.19%) |
Mar 16, 2021 | 21.50 | 21.84 | 20.00 | 20.60 | 20,908 | -0.35(-1.67%) |
Mar 15, 2021 | 19.50 | 21.14 | 18.26 | 20.95 | 21,839 | +2.27(+12.15%) |
Mar 12, 2021 | 17.74 | 18.71 | 16.60 | 18.68 | 17,547 | +1.07(+6.08%) |
Mar 11, 2021 | 13.57 | 17.97 | 13.57 | 17.61 | 25,339 | +2.70(+18.11%) |
Mar 10, 2021 | 14.53 | 15.55 | 13.96 | 14.91 | 16,588 | +0.72(+5.07%) |
Mar 09, 2021 | 13.25 | 14.37 | 13.25 | 14.19 | 8,400 | +1.07(+8.16%) |
Mar 08, 2021 | 12.92 | 13.12 | 12.90 | 13.12 | 1,550 | +0.27(+2.10%) |
Mar 05, 2021 | 12.43 | 12.90 | 11.98 | 12.85 | 6,486 | +0.45(+3.63%) |
Mar 04, 2021 | 12.89 | 13.27 | 12.07 | 12.40 | 8,130 | -0.46(-3.58%) |
Mar 03, 2021 | 12.75 | 12.97 | 12.70 | 12.86 | 4,676 | +0.20(+1.58%) |
Mar 02, 2021 | 13.75 | 13.77 | 12.62 | 12.66 | 14,435 | -1.15(-8.33%) |