Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.73 | 15.12 | 14.55 | 14.90 | 9,260 | +0.16(+1.09%) |
May 27, 2021 | 14.94 | 15.00 | 14.71 | 14.74 | 10,917 | +0.13(+0.89%) |
May 26, 2021 | 14.89 | 14.99 | 14.55 | 14.61 | 5,687 | -0.30(-2.01%) |
May 25, 2021 | 14.75 | 15.04 | 14.65 | 14.91 | 7,064 | +0.17(+1.15%) |
May 24, 2021 | 14.93 | 14.98 | 14.65 | 14.74 | 7,567 | -0.14(-0.94%) |
May 21, 2021 | 14.84 | 14.88 | 14.59 | 14.88 | 4,614 | -0.02(-0.13%) |
May 20, 2021 | 14.88 | 14.99 | 14.58 | 14.90 | 8,629 | +0.21(+1.43%) |
May 19, 2021 | 14.57 | 14.83 | 14.41 | 14.69 | 6,485 | +0.14(+0.96%) |
May 18, 2021 | 14.78 | 14.78 | 14.25 | 14.55 | 4,346 | -0.40(-2.68%) |
May 17, 2021 | 13.49 | 15.07 | 13.49 | 14.95 | 43,639 | +1.18(+8.57%) |
May 14, 2021 | 12.86 | 13.80 | 12.76 | 13.77 | 36,012 | +1.08(+8.51%) |
May 13, 2021 | 13.02 | 13.30 | 12.62 | 12.69 | 11,200 | -0.28(-2.16%) |
May 12, 2021 | 13.35 | 13.66 | 12.72 | 12.97 | 36,249 | -0.39(-2.92%) |
May 11, 2021 | 13.39 | 14.04 | 13.09 | 13.36 | 25,381 | -0.15(-1.11%) |
May 10, 2021 | 13.66 | 14.47 | 13.27 | 13.51 | 25,576 | +0.01(+0.07%) |
May 07, 2021 | 13.77 | 14.07 | 13.20 | 13.50 | 41,442 | -0.26(-1.89%) |
May 06, 2021 | 14.48 | 14.48 | 13.51 | 13.76 | 54,154 | -0.72(-4.97%) |
May 05, 2021 | 15.34 | 15.34 | 14.47 | 14.48 | 42,140 | -0.58(-3.85%) |
May 04, 2021 | 15.27 | 15.60 | 15.03 | 15.06 | 33,060 | -0.15(-0.99%) |
May 03, 2021 | 15.81 | 15.81 | 14.95 | 15.21 | 33,334 | -0.34(-2.19%) |
Apr 30, 2021 | 16.36 | 16.36 | 15.43 | 15.55 | 56,100 | -0.45(-2.81%) |
Apr 29, 2021 | 16.56 | 16.56 | 15.75 | 16.00 | 19,014 | -0.34(-2.08%) |
Apr 28, 2021 | 16.20 | 16.39 | 15.94 | 16.34 | 9,170 | +0.26(+1.62%) |
Apr 27, 2021 | 15.92 | 16.21 | 15.69 | 16.08 | 18,475 | +0.08(+0.50%) |
Apr 26, 2021 | 15.95 | 16.36 | 15.40 | 16.00 | 15,711 | -0.13(-0.81%) |
Apr 23, 2021 | 16.36 | 16.59 | 15.95 | 16.13 | 25,000 | +0.09(+0.56%) |
Apr 22, 2021 | 15.23 | 16.13 | 15.23 | 16.04 | 30,721 | +0.72(+4.70%) |
Apr 21, 2021 | 15.38 | 16.17 | 14.86 | 15.32 | 39,696 | +0.07(+0.46%) |
Apr 20, 2021 | 15.39 | 15.50 | 14.93 | 15.25 | 62,451 | +0.00(+0.00%) |
Apr 19, 2021 | 16.05 | 16.05 | 15.25 | 15.25 | 46,276 | -0.87(-5.40%) |
Apr 16, 2021 | 16.44 | 16.99 | 15.63 | 16.12 | 54,000 | -0.29(-1.77%) |
Apr 15, 2021 | 17.47 | 17.47 | 16.20 | 16.41 | 87,250 | -0.24(-1.44%) |
Apr 14, 2021 | 17.08 | 17.35 | 16.20 | 16.65 | 103,415 | -0.81(-4.64%) |
Apr 13, 2021 | 17.98 | 18.59 | 16.00 | 17.46 | 292,245 | -0.28(-1.58%) |
Apr 12, 2021 | 22.12 | 23.37 | 17.19 | 17.74 | 846,168 | -6.49(-26.78%) |