Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.06 | 12.50 | 12.03 | 12.27 | 414,404 | +0.28(+2.34%) |
May 27, 2021 | 12.20 | 12.41 | 11.80 | 11.99 | 562,985 | -0.17(-1.40%) |
May 26, 2021 | 11.91 | 12.47 | 11.91 | 12.16 | 612,068 | +0.06(+0.50%) |
May 25, 2021 | 12.03 | 12.13 | 11.69 | 12.10 | 339,128 | +0.08(+0.67%) |
May 24, 2021 | 12.06 | 12.25 | 11.84 | 12.02 | 530,199 | -0.28(-2.28%) |
May 21, 2021 | 11.90 | 12.36 | 11.90 | 12.30 | 673,122 | +0.18(+1.49%) |
May 20, 2021 | 12.24 | 12.47 | 11.80 | 12.12 | 736,677 | -0.38(-3.04%) |
May 19, 2021 | 11.10 | 12.90 | 11.00 | 12.50 | 2,853,434 | +0.23(+1.87%) |
May 18, 2021 | 11.65 | 12.50 | 11.50 | 12.27 | 4,727,244 | -1.76(-12.54%) |
May 17, 2021 | 14.02 | 14.50 | 13.93 | 14.03 | 479,281 | -0.11(-0.78%) |
May 14, 2021 | 13.57 | 14.19 | 13.50 | 14.14 | 558,750 | +0.81(+6.08%) |
May 13, 2021 | 13.27 | 13.61 | 13.12 | 13.33 | 918,623 | +0.18(+1.37%) |
May 12, 2021 | 13.89 | 14.20 | 13.09 | 13.15 | 1,234,401 | -0.78(-5.60%) |
May 11, 2021 | 14.01 | 14.94 | 13.88 | 13.93 | 1,690,939 | -0.80(-5.43%) |
May 10, 2021 | 15.80 | 15.80 | 14.70 | 14.73 | 546,796 | -0.73(-4.72%) |
May 07, 2021 | 15.18 | 15.96 | 15.17 | 15.46 | 507,276 | +0.46(+3.07%) |
May 06, 2021 | 16.83 | 16.83 | 14.80 | 15.00 | 1,397,759 | -2.03(-11.92%) |
May 05, 2021 | 16.13 | 17.58 | 15.32 | 17.03 | 711,154 | +1.02(+6.37%) |
May 04, 2021 | 16.15 | 16.30 | 14.89 | 16.01 | 979,899 | -0.59(-3.55%) |
May 03, 2021 | 16.93 | 17.14 | 16.15 | 16.60 | 392,784 | -0.19(-1.13%) |
Apr 30, 2021 | 16.63 | 17.11 | 16.50 | 16.79 | 205,700 | -0.25(-1.47%) |
Apr 29, 2021 | 17.62 | 17.77 | 16.56 | 17.04 | 258,892 | -0.39(-2.24%) |
Apr 28, 2021 | 16.61 | 17.66 | 16.52 | 17.43 | 366,749 | +0.48(+2.83%) |
Apr 27, 2021 | 18.00 | 18.07 | 16.85 | 16.95 | 676,635 | -0.84(-4.72%) |
Apr 26, 2021 | 17.92 | 18.29 | 17.26 | 17.79 | 982,137 | +0.49(+2.83%) |
Apr 23, 2021 | 17.35 | 17.89 | 17.05 | 17.30 | 836,400 | +0.27(+1.59%) |
Apr 22, 2021 | 16.96 | 17.90 | 16.22 | 17.03 | 1,305,943 | +0.82(+5.06%) |
Apr 21, 2021 | 15.18 | 16.83 | 14.99 | 16.21 | 1,055,340 | +0.97(+6.36%) |
Apr 20, 2021 | 15.35 | 15.80 | 14.51 | 15.24 | 1,080,349 | -0.19(-1.23%) |
Apr 19, 2021 | 15.20 | 15.60 | 14.60 | 15.43 | 1,892,315 | +1.04(+7.23%) |
Apr 16, 2021 | 15.55 | 15.60 | 14.36 | 14.39 | 2,014,400 | -1.31(-8.34%) |
Apr 15, 2021 | 16.22 | 16.46 | 15.20 | 15.70 | 918,143 | -0.36(-2.24%) |
Apr 14, 2021 | 16.90 | 17.10 | 15.83 | 16.06 | 950,113 | -0.88(-5.19%) |
Apr 13, 2021 | 17.13 | 17.39 | 16.41 | 16.94 | 714,733 | -0.13(-0.76%) |
Apr 12, 2021 | 17.76 | 17.90 | 16.90 | 17.07 | 593,229 | -1.03(-5.69%) |
Apr 09, 2021 | 18.08 | 18.30 | 17.71 | 18.10 | 581,200 | -0.45(-2.43%) |
Apr 08, 2021 | 18.39 | 18.79 | 18.10 | 18.55 | 336,271 | +0.25(+1.37%) |
Apr 07, 2021 | 18.82 | 19.10 | 17.81 | 18.30 | 664,371 | -0.46(-2.45%) |
Apr 06, 2021 | 19.45 | 20.47 | 18.45 | 18.76 | 986,864 | -0.63(-3.25%) |
Apr 05, 2021 | 21.01 | 21.09 | 18.86 | 19.39 | 879,538 | -0.92(-4.53%) |
Apr 01, 2021 | 21.00 | 21.59 | 19.52 | 20.31 | 957,200 | +0.73(+3.73%) |
Mar 31, 2021 | 18.91 | 20.35 | 18.69 | 19.58 | 1,390,293 | +1.28(+6.99%) |
Mar 30, 2021 | 16.16 | 18.44 | 16.00 | 18.30 | 1,213,286 | +1.92(+11.72%) |
Mar 29, 2021 | 17.03 | 17.89 | 15.90 | 16.38 | 914,335 | -1.04(-5.97%) |
Mar 26, 2021 | 17.00 | 17.65 | 16.70 | 17.42 | 957,100 | +0.73(+4.37%) |
Mar 25, 2021 | 15.84 | 17.37 | 15.16 | 16.69 | 1,614,271 | +0.22(+1.34%) |
Mar 24, 2021 | 18.70 | 19.05 | 16.46 | 16.47 | 1,417,421 | -2.12(-11.40%) |
Mar 23, 2021 | 20.15 | 20.23 | 18.36 | 18.59 | 985,112 | -1.94(-9.45%) |
Mar 22, 2021 | 20.43 | 20.70 | 19.53 | 20.53 | 585,041 | +0.83(+4.21%) |
Mar 19, 2021 | 19.10 | 20.18 | 19.03 | 19.70 | 835,500 | +0.34(+1.76%) |
Mar 18, 2021 | 19.24 | 20.08 | 18.85 | 19.36 | 990,761 | -0.18(-0.92%) |
Mar 17, 2021 | 18.50 | 20.24 | 18.06 | 19.54 | 1,663,430 | -0.30(-1.51%) |
Mar 16, 2021 | 21.61 | 21.97 | 19.56 | 19.84 | 1,489,768 | -1.81(-8.36%) |
Mar 15, 2021 | 21.00 | 22.63 | 20.64 | 21.65 | 2,597,495 | +1.03(+5.00%) |
Mar 12, 2021 | 17.21 | 21.18 | 17.01 | 20.62 | 2,658,400 | +2.44(+13.42%) |
Mar 11, 2021 | 18.40 | 18.99 | 17.80 | 18.18 | 2,461,447 | +1.03(+6.01%) |
Mar 10, 2021 | 18.75 | 18.98 | 16.93 | 17.15 | 2,298,454 | -0.65(-3.65%) |
Mar 09, 2021 | 16.86 | 18.65 | 16.60 | 17.80 | 2,880,622 | +1.68(+10.42%) |
Mar 08, 2021 | 17.75 | 19.20 | 15.03 | 16.12 | 2,345,274 | -1.95(-10.79%) |
Mar 05, 2021 | 18.55 | 19.34 | 14.68 | 18.07 | 4,760,300 | +0.35(+1.98%) |
Mar 04, 2021 | 21.00 | 21.30 | 17.40 | 17.72 | 3,735,319 | -3.54(-16.65%) |
Mar 03, 2021 | 24.20 | 24.90 | 20.89 | 21.26 | 2,299,407 | -3.74(-14.96%) |
Mar 02, 2021 | 24.06 | 26.37 | 23.82 | 25.00 | 1,238,236 | +0.00(+0.00%) |