Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.500 | 8.750 | 8.120 | 8.310 | 229,439 | -0.29(-3.37%) |
May 27, 2021 | 9.150 | 9.220 | 8.410 | 8.600 | 359,137 | -0.39(-4.34%) |
May 26, 2021 | 7.900 | 9.380 | 7.000 | 8.990 | 2,349,443 | -4.52(-33.46%) |
May 25, 2021 | 15.00 | 15.00 | 12.62 | 13.51 | 188,568 | -1.60(-10.59%) |
May 24, 2021 | 14.74 | 15.49 | 14.46 | 15.11 | 78,847 | +0.18(+1.21%) |
May 21, 2021 | 13.50 | 15.16 | 13.50 | 14.93 | 196,340 | +1.50(+11.17%) |
May 20, 2021 | 12.22 | 13.43 | 12.21 | 13.43 | 132,969 | +1.24(+10.17%) |
May 19, 2021 | 12.64 | 13.27 | 11.72 | 12.19 | 27,646 | -0.93(-7.09%) |
May 18, 2021 | 13.72 | 13.75 | 12.40 | 13.12 | 87,424 | -0.54(-3.95%) |
May 17, 2021 | 13.10 | 14.01 | 12.38 | 13.66 | 69,852 | +0.29(+2.17%) |
May 14, 2021 | 11.62 | 13.65 | 11.56 | 13.37 | 221,358 | +1.61(+13.69%) |
May 13, 2021 | 10.21 | 12.00 | 10.21 | 11.76 | 424,089 | +1.42(+13.73%) |
May 12, 2021 | 8.440 | 11.23 | 8.000 | 10.34 | 1,441,495 | +1.98(+23.68%) |
May 11, 2021 | 11.25 | 11.80 | 8.360 | 8.360 | 620,092 | -4.76(-36.28%) |
May 10, 2021 | 13.21 | 13.61 | 13.12 | 13.12 | 7,882 | -0.74(-5.34%) |
May 07, 2021 | 13.62 | 14.44 | 13.62 | 13.86 | 17,280 | +0.20(+1.46%) |
May 06, 2021 | 13.52 | 13.83 | 13.10 | 13.66 | 44,290 | +0.28(+2.09%) |
May 05, 2021 | 13.99 | 13.99 | 13.21 | 13.38 | 22,229 | +0.08(+0.60%) |
May 04, 2021 | 13.84 | 14.00 | 13.07 | 13.30 | 24,920 | -0.56(-4.04%) |
May 03, 2021 | 13.32 | 14.58 | 13.32 | 13.86 | 34,568 | +0.55(+4.13%) |
Apr 30, 2021 | 14.00 | 14.31 | 13.26 | 13.31 | 20,400 | -0.69(-4.93%) |
Apr 29, 2021 | 14.50 | 14.50 | 13.71 | 14.00 | 30,421 | -0.28(-1.96%) |
Apr 28, 2021 | 13.69 | 14.74 | 13.69 | 14.28 | 51,235 | +0.72(+5.31%) |
Apr 27, 2021 | 15.02 | 15.02 | 13.24 | 13.56 | 66,927 | -1.46(-9.72%) |
Apr 26, 2021 | 14.26 | 15.27 | 14.00 | 15.02 | 149,145 | +0.67(+4.67%) |
Apr 23, 2021 | 11.81 | 14.96 | 11.70 | 14.35 | 460,700 | +2.63(+22.44%) |
Apr 22, 2021 | 10.80 | 12.14 | 10.75 | 11.72 | 200,828 | +0.97(+9.02%) |
Apr 21, 2021 | 10.16 | 10.90 | 10.11 | 10.75 | 73,628 | +0.45(+4.37%) |
Apr 20, 2021 | 9.900 | 10.59 | 9.900 | 10.30 | 114,103 | +0.41(+4.15%) |
Apr 19, 2021 | 11.25 | 11.26 | 9.640 | 9.890 | 198,319 | -1.44(-12.71%) |
Apr 16, 2021 | 11.57 | 12.08 | 11.20 | 11.33 | 61,200 | -0.09(-0.79%) |
Apr 15, 2021 | 12.52 | 12.60 | 11.38 | 11.42 | 102,404 | -1.42(-11.06%) |
Apr 14, 2021 | 13.08 | 13.57 | 12.61 | 12.84 | 95,973 | -0.54(-4.04%) |
Apr 13, 2021 | 14.44 | 14.44 | 13.20 | 13.38 | 187,619 | -1.11(-7.66%) |
Apr 12, 2021 | 14.41 | 15.02 | 14.21 | 14.49 | 199,871 | +0.26(+1.83%) |
Apr 09, 2021 | 14.75 | 15.09 | 14.19 | 14.23 | 26,700 | -0.56(-3.79%) |
Apr 08, 2021 | 15.15 | 15.54 | 14.68 | 14.79 | 47,647 | -0.21(-1.40%) |
Apr 07, 2021 | 15.48 | 15.94 | 14.75 | 15.00 | 67,487 | -0.20(-1.32%) |
Apr 06, 2021 | 15.07 | 16.33 | 15.01 | 15.20 | 52,823 | +0.06(+0.40%) |
Apr 05, 2021 | 14.67 | 15.22 | 14.06 | 15.14 | 97,734 | +0.49(+3.34%) |
Apr 01, 2021 | 15.01 | 15.34 | 14.65 | 14.65 | 23,600 | +0.04(+0.27%) |
Mar 31, 2021 | 14.86 | 15.04 | 14.00 | 14.61 | 54,211 | -0.32(-2.14%) |
Mar 30, 2021 | 15.05 | 15.06 | 14.64 | 14.93 | 19,751 | -0.27(-1.78%) |
Mar 29, 2021 | 17.25 | 17.25 | 15.14 | 15.20 | 31,995 | -1.98(-11.53%) |
Mar 26, 2021 | 17.37 | 17.37 | 16.55 | 17.18 | 33,100 | +0.17(+1.00%) |
Mar 25, 2021 | 17.26 | 17.78 | 16.98 | 17.01 | 118,877 | -0.51(-2.91%) |
Mar 24, 2021 | 17.64 | 17.64 | 17.10 | 17.52 | 37,647 | +0.41(+2.40%) |
Mar 23, 2021 | 17.50 | 17.70 | 17.00 | 17.11 | 33,767 | -0.62(-3.50%) |
Mar 22, 2021 | 18.16 | 18.41 | 17.26 | 17.73 | 61,167 | -0.50(-2.74%) |
Mar 19, 2021 | 17.46 | 18.23 | 17.24 | 18.23 | 61,900 | +0.96(+5.56%) |
Mar 18, 2021 | 17.09 | 18.00 | 17.09 | 17.27 | 51,995 | -0.30(-1.71%) |
Mar 17, 2021 | 17.57 | 18.17 | 17.23 | 17.57 | 83,700 | -0.15(-0.85%) |
Mar 16, 2021 | 17.59 | 18.28 | 17.56 | 17.72 | 149,105 | +0.10(+0.57%) |
Mar 15, 2021 | 17.83 | 18.63 | 17.22 | 17.62 | 37,705 | -0.17(-0.96%) |
Mar 12, 2021 | 18.40 | 18.40 | 17.58 | 17.79 | 20,400 | -0.38(-2.09%) |
Mar 11, 2021 | 17.46 | 18.65 | 17.19 | 18.17 | 45,557 | +0.92(+5.33%) |
Mar 10, 2021 | 17.70 | 17.77 | 16.76 | 17.25 | 33,202 | -0.24(-1.37%) |
Mar 09, 2021 | 17.05 | 18.31 | 16.99 | 17.49 | 45,449 | +0.47(+2.76%) |
Mar 08, 2021 | 16.99 | 17.57 | 16.63 | 17.02 | 64,543 | +0.23(+1.37%) |
Mar 05, 2021 | 17.06 | 17.23 | 16.05 | 16.79 | 51,100 | -0.13(-0.77%) |
Mar 04, 2021 | 17.10 | 17.25 | 16.08 | 16.92 | 107,326 | -0.33(-1.91%) |
Mar 03, 2021 | 17.43 | 18.04 | 17.03 | 17.25 | 37,560 | -0.35(-1.99%) |
Mar 02, 2021 | 17.35 | 17.66 | 16.80 | 17.60 | 47,745 | +0.25(+1.44%) |