Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.00 | 15.30 | 14.59 | 15.15 | 689,211 | +0.23(+1.54%) |
May 27, 2021 | 14.49 | 15.30 | 14.49 | 14.92 | 835,742 | +0.75(+5.29%) |
May 26, 2021 | 13.99 | 14.46 | 13.61 | 14.17 | 860,107 | +0.18(+1.29%) |
May 25, 2021 | 14.60 | 14.75 | 13.81 | 13.99 | 960,362 | -0.61(-4.18%) |
May 24, 2021 | 14.16 | 14.66 | 13.87 | 14.60 | 875,886 | +0.51(+3.62%) |
May 21, 2021 | 14.27 | 14.64 | 14.04 | 14.09 | 814,928 | -0.09(-0.63%) |
May 20, 2021 | 14.34 | 14.50 | 13.53 | 14.18 | 1,063,139 | -0.14(-0.98%) |
May 19, 2021 | 15.00 | 15.25 | 13.95 | 14.32 | 1,670,122 | -1.14(-7.37%) |
May 18, 2021 | 16.03 | 16.06 | 15.17 | 15.46 | 1,262,848 | -0.42(-2.64%) |
May 17, 2021 | 14.51 | 15.92 | 14.38 | 15.88 | 1,771,794 | +1.54(+10.74%) |
May 14, 2021 | 14.65 | 15.49 | 14.01 | 14.34 | 1,313,122 | +0.16(+1.13%) |
May 13, 2021 | 13.91 | 14.52 | 13.59 | 14.18 | 1,057,274 | +0.52(+3.81%) |
May 12, 2021 | 14.33 | 14.60 | 13.44 | 13.66 | 1,027,636 | -0.80(-5.53%) |
May 11, 2021 | 13.79 | 14.86 | 13.60 | 14.46 | 1,706,554 | -0.29(-1.97%) |
May 10, 2021 | 13.50 | 15.50 | 13.45 | 14.75 | 2,998,454 | +1.71(+13.11%) |
May 07, 2021 | 12.40 | 13.06 | 12.03 | 13.04 | 1,068,829 | +0.40(+3.16%) |
May 06, 2021 | 12.83 | 12.99 | 12.11 | 12.64 | 888,752 | -0.37(-2.84%) |
May 05, 2021 | 13.33 | 13.43 | 12.64 | 13.01 | 625,211 | -0.14(-1.06%) |
May 04, 2021 | 12.74 | 13.30 | 12.32 | 13.15 | 1,383,337 | +0.41(+3.22%) |
May 03, 2021 | 12.17 | 12.83 | 12.05 | 12.74 | 729,033 | +0.72(+5.99%) |
Apr 30, 2021 | 11.87 | 12.46 | 11.85 | 12.02 | 688,900 | -0.09(-0.74%) |
Apr 29, 2021 | 12.76 | 12.96 | 11.85 | 12.11 | 622,464 | -0.45(-3.58%) |
Apr 28, 2021 | 12.68 | 12.76 | 12.34 | 12.56 | 429,989 | -0.22(-1.72%) |
Apr 27, 2021 | 13.05 | 13.13 | 12.24 | 12.78 | 1,105,874 | -0.33(-2.52%) |
Apr 26, 2021 | 11.87 | 13.59 | 11.87 | 13.11 | 2,245,727 | +1.28(+10.82%) |
Apr 23, 2021 | 11.28 | 11.94 | 11.28 | 11.83 | 791,100 | +0.69(+6.19%) |
Apr 22, 2021 | 11.63 | 11.66 | 11.13 | 11.14 | 586,510 | -0.38(-3.30%) |
Apr 21, 2021 | 10.69 | 11.62 | 10.59 | 11.52 | 504,183 | +0.73(+6.77%) |
Apr 20, 2021 | 11.49 | 11.53 | 10.52 | 10.79 | 858,352 | -0.69(-6.01%) |
Apr 19, 2021 | 11.18 | 12.08 | 11.05 | 11.48 | 910,639 | +0.31(+2.78%) |
Apr 16, 2021 | 11.40 | 11.45 | 10.88 | 11.17 | 300,400 | -0.04(-0.36%) |
Apr 15, 2021 | 11.50 | 11.65 | 11.12 | 11.21 | 628,664 | -0.15(-1.32%) |
Apr 14, 2021 | 10.95 | 11.76 | 10.95 | 11.36 | 669,783 | +0.55(+5.09%) |
Apr 13, 2021 | 11.82 | 11.87 | 10.73 | 10.81 | 1,264,115 | -1.00(-8.47%) |
Apr 12, 2021 | 11.91 | 12.17 | 11.53 | 11.81 | 1,110,670 | -0.10(-0.84%) |
Apr 09, 2021 | 11.14 | 11.94 | 10.82 | 11.91 | 748,700 | +0.77(+6.91%) |
Apr 08, 2021 | 11.35 | 11.80 | 10.98 | 11.14 | 836,298 | -0.19(-1.68%) |
Apr 07, 2021 | 11.79 | 11.95 | 11.14 | 11.33 | 803,753 | -0.38(-3.25%) |
Apr 06, 2021 | 11.41 | 12.85 | 11.36 | 11.71 | 1,483,048 | +0.22(+1.91%) |
Apr 05, 2021 | 11.76 | 12.04 | 11.37 | 11.49 | 544,712 | +0.00(+0.00%) |
Apr 01, 2021 | 11.80 | 12.00 | 10.91 | 11.49 | 873,400 | -0.26(-2.21%) |
Mar 31, 2021 | 11.49 | 12.24 | 11.24 | 11.75 | 1,828,645 | +0.46(+4.07%) |
Mar 30, 2021 | 10.78 | 11.58 | 10.65 | 11.29 | 1,736,877 | +0.71(+6.71%) |
Mar 29, 2021 | 10.81 | 11.85 | 10.58 | 10.58 | 1,027,511 | -0.27(-2.49%) |
Mar 26, 2021 | 10.31 | 10.93 | 10.28 | 10.85 | 745,900 | +0.84(+8.39%) |
Mar 25, 2021 | 9.340 | 10.14 | 9.320 | 10.01 | 645,958 | +0.41(+4.27%) |
Mar 24, 2021 | 9.830 | 10.28 | 9.600 | 9.600 | 452,785 | +0.00(+0.00%) |
Mar 23, 2021 | 10.31 | 10.58 | 9.450 | 9.600 | 791,330 | -1.09(-10.20%) |
Mar 22, 2021 | 10.25 | 11.22 | 10.25 | 10.69 | 977,402 | +0.50(+4.91%) |
Mar 19, 2021 | 10.63 | 10.75 | 10.11 | 10.19 | 2,070,400 | -0.38(-3.60%) |
Mar 18, 2021 | 10.58 | 11.29 | 10.40 | 10.57 | 688,832 | -0.19(-1.77%) |
Mar 17, 2021 | 10.49 | 11.10 | 10.37 | 10.76 | 785,000 | +0.20(+1.89%) |
Mar 16, 2021 | 11.22 | 11.25 | 10.50 | 10.56 | 950,239 | -0.23(-2.13%) |
Mar 15, 2021 | 12.19 | 12.19 | 10.55 | 10.79 | 1,380,289 | -1.20(-10.01%) |
Mar 12, 2021 | 11.67 | 12.13 | 10.84 | 11.99 | 1,275,700 | +0.26(+2.22%) |
Mar 11, 2021 | 11.35 | 12.00 | 11.26 | 11.73 | 1,140,497 | +0.66(+5.96%) |
Mar 10, 2021 | 11.26 | 11.44 | 10.55 | 11.07 | 1,195,136 | -0.12(-1.07%) |
Mar 09, 2021 | 10.06 | 11.35 | 9.760 | 11.19 | 1,463,698 | +1.02(+10.03%) |
Mar 08, 2021 | 9.980 | 10.74 | 9.600 | 10.17 | 1,854,962 | +0.48(+4.95%) |
Mar 05, 2021 | 9.030 | 9.770 | 8.700 | 9.690 | 1,301,800 | +1.05(+12.15%) |
Mar 04, 2021 | 9.000 | 9.560 | 8.280 | 8.640 | 1,300,578 | -0.60(-6.49%) |
Mar 03, 2021 | 8.500 | 9.500 | 8.450 | 9.240 | 1,381,408 | +0.85(+10.13%) |
Mar 02, 2021 | 8.600 | 9.070 | 8.380 | 8.390 | 852,974 | -0.23(-2.67%) |