Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.52 | 17.54 | 17.32 | 17.48 | 132,184 | -0.13(-0.75%) |
May 27, 2021 | 17.19 | 17.73 | 17.19 | 17.61 | 372,093 | +0.54(+3.14%) |
May 26, 2021 | 16.46 | 17.16 | 16.35 | 17.08 | 237,227 | +0.45(+2.70%) |
May 25, 2021 | 16.93 | 17.02 | 16.55 | 16.63 | 294,103 | -0.07(-0.42%) |
May 24, 2021 | 16.59 | 16.86 | 16.45 | 16.70 | 258,143 | -0.04(-0.26%) |
May 21, 2021 | 16.60 | 17.07 | 16.51 | 16.74 | 358,213 | -0.09(-0.52%) |
May 20, 2021 | 17.41 | 17.41 | 16.71 | 16.83 | 263,661 | -0.09(-0.52%) |
May 19, 2021 | 17.00 | 17.11 | 16.65 | 16.92 | 269,464 | -0.38(-2.19%) |
May 18, 2021 | 17.81 | 17.88 | 17.22 | 17.30 | 469,726 | -0.66(-3.67%) |
May 17, 2021 | 17.43 | 18.25 | 17.43 | 17.95 | 601,599 | +0.52(+2.98%) |
May 14, 2021 | 17.43 | 17.59 | 17.26 | 17.44 | 211,082 | +0.46(+2.69%) |
May 13, 2021 | 17.14 | 17.66 | 16.70 | 16.98 | 363,589 | +0.04(+0.21%) |
May 12, 2021 | 17.40 | 17.42 | 16.95 | 16.94 | 309,615 | -0.61(-3.46%) |
May 11, 2021 | 17.06 | 17.57 | 16.96 | 17.55 | 288,620 | +0.26(+1.47%) |
May 10, 2021 | 17.43 | 17.53 | 17.01 | 17.30 | 392,624 | -0.27(-1.55%) |
May 07, 2021 | 17.24 | 17.89 | 16.99 | 17.57 | 306,087 | +0.62(+3.69%) |
May 06, 2021 | 16.96 | 17.10 | 16.67 | 16.94 | 369,068 | -0.13(-0.77%) |
May 05, 2021 | 16.35 | 17.14 | 15.96 | 17.08 | 672,764 | +1.00(+6.24%) |
May 04, 2021 | 16.18 | 16.25 | 15.68 | 16.07 | 470,721 | -0.15(-0.92%) |
May 03, 2021 | 16.71 | 16.93 | 16.12 | 16.22 | 768,233 | -0.81(-4.75%) |
Apr 30, 2021 | 18.41 | 18.55 | 16.51 | 17.03 | 870,286 | -1.69(-9.02%) |
Apr 29, 2021 | 17.95 | 18.74 | 17.95 | 18.72 | 597,915 | +0.65(+3.60%) |
Apr 28, 2021 | 18.47 | 18.55 | 17.95 | 18.07 | 638,383 | +0.11(+0.59%) |
Apr 27, 2021 | 17.41 | 18.48 | 17.41 | 17.96 | 546,226 | +0.55(+3.18%) |
Apr 26, 2021 | 16.85 | 17.44 | 16.80 | 17.41 | 290,800 | +0.50(+2.97%) |
Apr 23, 2021 | 16.41 | 16.93 | 16.41 | 16.91 | 293,278 | +0.56(+3.44%) |
Apr 22, 2021 | 16.37 | 16.56 | 15.99 | 16.34 | 522,830 | -0.56(-3.33%) |
Apr 21, 2021 | 16.43 | 17.17 | 16.39 | 16.91 | 194,757 | +0.43(+2.62%) |
Apr 20, 2021 | 16.75 | 16.77 | 16.37 | 16.48 | 329,176 | -0.24(-1.42%) |
Apr 19, 2021 | 16.05 | 16.71 | 15.99 | 16.71 | 538,579 | +1.05(+6.68%) |
Apr 16, 2021 | 15.25 | 15.85 | 15.23 | 15.67 | 347,728 | +0.38(+2.47%) |
Apr 15, 2021 | 15.06 | 15.29 | 14.85 | 15.29 | 588,345 | +0.70(+4.76%) |
Apr 14, 2021 | 14.48 | 14.72 | 14.44 | 14.59 | 246,812 | +0.11(+0.79%) |
Apr 13, 2021 | 14.44 | 14.60 | 14.27 | 14.48 | 307,817 | +0.17(+1.17%) |
Apr 12, 2021 | 13.71 | 14.44 | 13.60 | 14.31 | 322,097 | +0.82(+6.06%) |
Apr 09, 2021 | 13.66 | 13.72 | 13.46 | 13.49 | 251,560 | -0.47(-3.40%) |
Apr 08, 2021 | 14.15 | 14.15 | 13.77 | 13.97 | 613,294 | +0.16(+1.15%) |
Apr 07, 2021 | 13.50 | 14.13 | 13.49 | 13.81 | 514,187 | +0.55(+4.18%) |
Apr 06, 2021 | 12.94 | 13.54 | 12.94 | 13.26 | 579,055 | +0.34(+2.66%) |
Apr 05, 2021 | 12.76 | 12.94 | 12.70 | 12.91 | 267,084 | +0.42(+3.38%) |
Apr 01, 2021 | 12.48 | 12.73 | 12.30 | 12.49 | 187,220 | -0.02(-0.14%) |
Mar 31, 2021 | 12.46 | 12.74 | 12.18 | 12.51 | 205,984 | +0.11(+0.92%) |
Mar 30, 2021 | 11.84 | 12.53 | 11.81 | 12.40 | 160,663 | +0.50(+4.22%) |
Mar 29, 2021 | 11.53 | 12.10 | 11.49 | 11.89 | 232,556 | +0.31(+2.66%) |
Mar 26, 2021 | 11.71 | 11.91 | 11.48 | 11.59 | 208,705 | -0.25(-2.08%) |
Mar 25, 2021 | 11.46 | 11.84 | 11.33 | 11.83 | 433,838 | +0.12(+1.05%) |
Mar 24, 2021 | 11.58 | 12.15 | 11.58 | 11.71 | 398,397 | +0.18(+1.60%) |
Mar 23, 2021 | 11.81 | 12.18 | 11.47 | 11.52 | 700,451 | -0.34(-2.89%) |
Mar 22, 2021 | 11.69 | 11.89 | 11.48 | 11.87 | 205,263 | -0.04(-0.30%) |
Mar 19, 2021 | 12.02 | 12.45 | 11.81 | 11.90 | 210,296 | -0.01(-0.07%) |
Mar 18, 2021 | 11.83 | 11.94 | 11.69 | 11.91 | 327,521 | +0.06(+0.52%) |
Mar 17, 2021 | 11.21 | 11.86 | 11.16 | 11.85 | 362,467 | +0.56(+4.99%) |
Mar 16, 2021 | 10.97 | 11.39 | 10.93 | 11.29 | 204,754 | +0.41(+3.80%) |
Mar 15, 2021 | 10.77 | 10.95 | 10.54 | 10.87 | 265,745 | +0.09(+0.82%) |
Mar 12, 2021 | 10.52 | 10.81 | 10.37 | 10.79 | 242,693 | +0.25(+2.34%) |
Mar 11, 2021 | 10.42 | 10.79 | 10.39 | 10.54 | 450,256 | +0.48(+4.81%) |
Mar 10, 2021 | 9.791 | 10.06 | 9.501 | 10.06 | 481,531 | +0.46(+4.77%) |
Mar 09, 2021 | 9.123 | 9.708 | 9.096 | 9.598 | 232,401 | +0.40(+4.30%) |
Mar 08, 2021 | 9.404 | 9.699 | 9.105 | 9.202 | 394,752 | -0.40(-4.12%) |
Mar 05, 2021 | 9.395 | 9.598 | 9.219 | 9.598 | 217,230 | +0.25(+2.63%) |
Mar 04, 2021 | 9.457 | 9.598 | 9.237 | 9.351 | 464,223 | +0.09(+0.95%) |
Mar 03, 2021 | 9.263 | 9.369 | 8.758 | 9.263 | 385,645 | -0.29(-3.04%) |
Mar 02, 2021 | 9.492 | 9.650 | 9.237 | 9.554 | 432,099 | -0.48(-4.82%) |