Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.83 | 22.82 | 20.76 | 21.87 | 305,691 | +1.01(+4.84%) |
May 27, 2021 | 21.41 | 21.61 | 20.45 | 20.86 | 363,834 | -0.22(-1.04%) |
May 26, 2021 | 19.70 | 21.12 | 19.58 | 21.08 | 704,374 | +1.74(+9.00%) |
May 25, 2021 | 18.40 | 19.56 | 18.10 | 19.34 | 745,848 | +1.30(+7.21%) |
May 24, 2021 | 17.20 | 18.29 | 17.02 | 18.04 | 446,238 | +1.13(+6.68%) |
May 21, 2021 | 17.05 | 17.21 | 16.52 | 16.91 | 165,874 | -0.12(-0.70%) |
May 20, 2021 | 15.83 | 17.99 | 15.60 | 17.03 | 822,205 | +1.33(+8.47%) |
May 19, 2021 | 15.45 | 16.00 | 14.91 | 15.70 | 377,955 | +0.51(+3.36%) |
May 18, 2021 | 15.00 | 15.25 | 14.52 | 15.19 | 360,351 | +0.46(+3.12%) |
May 17, 2021 | 13.72 | 14.91 | 13.60 | 14.73 | 345,694 | +1.06(+7.75%) |
May 14, 2021 | 14.17 | 14.47 | 13.56 | 13.67 | 346,389 | -0.51(-3.60%) |
May 13, 2021 | 14.73 | 15.02 | 14.12 | 14.18 | 328,126 | -0.58(-3.93%) |
May 12, 2021 | 14.63 | 15.02 | 14.62 | 14.76 | 755,106 | -0.03(-0.20%) |
May 11, 2021 | 14.48 | 14.93 | 14.35 | 14.79 | 264,360 | +0.02(+0.14%) |
May 10, 2021 | 14.81 | 15.25 | 14.66 | 14.77 | 225,006 | -0.17(-1.14%) |
May 07, 2021 | 14.90 | 15.34 | 14.90 | 14.94 | 435,219 | -0.09(-0.60%) |
May 06, 2021 | 14.70 | 15.26 | 14.70 | 15.03 | 473,104 | +0.15(+1.01%) |
May 05, 2021 | 14.74 | 15.40 | 14.63 | 14.88 | 414,331 | +0.08(+0.54%) |
May 04, 2021 | 15.20 | 15.38 | 14.67 | 14.80 | 422,527 | -0.60(-3.90%) |
May 03, 2021 | 15.48 | 15.89 | 15.26 | 15.40 | 210,848 | +0.01(+0.06%) |
Apr 30, 2021 | 15.96 | 15.98 | 15.20 | 15.39 | 535,300 | -0.47(-2.96%) |
Apr 29, 2021 | 15.73 | 16.08 | 15.55 | 15.86 | 2,309,623 | +0.14(+0.89%) |
Apr 28, 2021 | 15.73 | 16.12 | 15.36 | 15.72 | 341,695 | -0.08(-0.51%) |
Apr 27, 2021 | 15.75 | 15.89 | 15.57 | 15.80 | 922,096 | +0.00(+0.00%) |
Apr 26, 2021 | 16.33 | 17.08 | 15.27 | 15.80 | 1,887,212 | -0.60(-3.66%) |