Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.31 | 22.95 | 20.28 | 22.62 | 145,380 | +2.27(+11.15%) |
May 27, 2021 | 20.04 | 21.02 | 19.68 | 20.35 | 69,793 | +0.32(+1.60%) |
May 26, 2021 | 20.17 | 20.38 | 19.17 | 20.03 | 82,419 | +0.12(+0.60%) |
May 25, 2021 | 20.14 | 20.55 | 19.73 | 19.91 | 104,390 | -0.57(-2.78%) |
May 24, 2021 | 19.87 | 20.65 | 19.45 | 20.48 | 148,026 | +0.71(+3.59%) |
May 21, 2021 | 19.80 | 20.20 | 19.09 | 19.77 | 116,343 | +0.44(+2.28%) |
May 20, 2021 | 18.49 | 19.48 | 18.33 | 19.33 | 70,849 | +0.79(+4.26%) |
May 19, 2021 | 18.00 | 18.82 | 17.50 | 18.54 | 93,963 | +0.31(+1.70%) |
May 18, 2021 | 18.87 | 19.53 | 17.82 | 18.23 | 135,736 | -0.25(-1.35%) |
May 17, 2021 | 18.16 | 19.14 | 17.86 | 18.48 | 97,392 | +0.30(+1.65%) |
May 14, 2021 | 16.69 | 18.25 | 16.69 | 18.18 | 167,117 | +1.52(+9.12%) |
May 13, 2021 | 17.15 | 17.79 | 16.40 | 16.66 | 106,822 | -0.20(-1.19%) |
May 12, 2021 | 17.28 | 18.28 | 16.68 | 16.86 | 94,155 | -0.49(-2.82%) |
May 11, 2021 | 16.05 | 17.94 | 16.00 | 17.35 | 82,660 | +0.94(+5.73%) |
May 10, 2021 | 18.30 | 18.30 | 16.34 | 16.41 | 125,898 | -2.14(-11.54%) |
May 07, 2021 | 18.17 | 19.25 | 17.70 | 18.55 | 116,116 | +0.28(+1.53%) |
May 06, 2021 | 20.02 | 20.34 | 17.41 | 18.27 | 222,545 | -1.81(-9.01%) |
May 05, 2021 | 20.00 | 20.54 | 19.66 | 20.08 | 101,638 | +0.08(+0.40%) |
May 04, 2021 | 20.43 | 20.80 | 19.63 | 20.00 | 159,983 | -0.55(-2.68%) |
May 03, 2021 | 20.24 | 20.97 | 19.16 | 20.55 | 137,315 | +0.75(+3.79%) |
Apr 30, 2021 | 19.14 | 20.29 | 19.14 | 19.80 | 145,200 | +0.60(+3.13%) |
Apr 29, 2021 | 19.71 | 19.93 | 18.31 | 19.20 | 140,096 | -0.37(-1.89%) |
Apr 28, 2021 | 19.54 | 20.40 | 17.60 | 19.57 | 233,447 | -0.05(-0.25%) |
Apr 27, 2021 | 17.32 | 20.00 | 17.30 | 19.62 | 263,795 | +2.41(+14.00%) |
Apr 26, 2021 | 18.28 | 18.33 | 16.60 | 17.21 | 284,915 | -0.96(-5.28%) |
Apr 23, 2021 | 15.65 | 19.43 | 14.97 | 18.17 | 1,137,300 | +2.39(+15.15%) |
Apr 22, 2021 | 12.11 | 16.38 | 11.70 | 15.78 | 4,864,267 | +4.06(+34.64%) |
Apr 21, 2021 | 11.95 | 12.14 | 11.51 | 11.72 | 114,754 | -0.17(-1.43%) |
Apr 20, 2021 | 12.24 | 12.24 | 11.33 | 11.89 | 74,892 | +0.14(+1.19%) |
Apr 19, 2021 | 12.70 | 13.20 | 11.64 | 11.75 | 167,122 | -1.13(-8.77%) |
Apr 16, 2021 | 13.53 | 13.53 | 12.61 | 12.88 | 75,000 | -0.43(-3.23%) |
Apr 15, 2021 | 13.98 | 14.20 | 13.04 | 13.31 | 108,291 | -0.58(-4.18%) |
Apr 14, 2021 | 13.50 | 15.18 | 13.50 | 13.89 | 275,053 | +0.23(+1.68%) |
Apr 13, 2021 | 14.42 | 14.69 | 13.26 | 13.66 | 93,351 | -0.88(-6.05%) |
Apr 12, 2021 | 15.36 | 15.36 | 13.91 | 14.54 | 129,176 | -0.95(-6.13%) |
Apr 09, 2021 | 14.42 | 15.99 | 13.94 | 15.49 | 96,200 | +0.96(+6.61%) |
Apr 08, 2021 | 14.06 | 14.63 | 13.90 | 14.53 | 61,846 | +0.50(+3.56%) |
Apr 07, 2021 | 13.42 | 14.48 | 13.38 | 14.03 | 91,927 | +0.63(+4.70%) |
Apr 06, 2021 | 13.57 | 13.96 | 13.38 | 13.40 | 111,233 | -0.21(-1.54%) |
Apr 05, 2021 | 14.85 | 15.42 | 13.05 | 13.61 | 165,333 | -0.94(-6.46%) |
Apr 01, 2021 | 15.44 | 15.44 | 14.32 | 14.55 | 124,400 | -0.53(-3.51%) |
Mar 31, 2021 | 14.07 | 15.25 | 13.75 | 15.08 | 95,614 | +1.18(+8.49%) |
Mar 30, 2021 | 13.64 | 14.16 | 12.70 | 13.90 | 175,613 | +0.41(+3.04%) |
Mar 29, 2021 | 14.90 | 15.22 | 13.41 | 13.49 | 225,649 | -1.51(-10.07%) |
Mar 26, 2021 | 15.17 | 15.17 | 14.13 | 15.00 | 152,300 | -0.16(-1.06%) |
Mar 25, 2021 | 14.90 | 15.55 | 14.07 | 15.16 | 135,165 | +0.21(+1.44%) |
Mar 24, 2021 | 17.50 | 17.50 | 14.90 | 14.95 | 240,503 | -1.70(-10.19%) |
Mar 23, 2021 | 17.71 | 17.71 | 16.27 | 16.64 | 124,504 | -1.28(-7.14%) |
Mar 22, 2021 | 16.48 | 18.39 | 16.48 | 17.92 | 148,292 | +1.45(+8.80%) |
Mar 19, 2021 | 17.59 | 17.96 | 16.29 | 16.47 | 255,400 | -1.11(-6.31%) |
Mar 18, 2021 | 18.47 | 18.57 | 17.44 | 17.58 | 68,658 | -0.48(-2.66%) |
Mar 17, 2021 | 17.22 | 18.39 | 16.50 | 18.06 | 156,211 | +0.84(+4.88%) |
Mar 16, 2021 | 17.25 | 17.93 | 16.80 | 17.22 | 118,260 | -0.13(-0.75%) |
Mar 15, 2021 | 16.86 | 18.84 | 16.60 | 17.35 | 142,583 | +0.77(+4.64%) |
Mar 12, 2021 | 16.85 | 17.42 | 16.00 | 16.58 | 41,200 | -0.29(-1.72%) |
Mar 11, 2021 | 16.02 | 17.51 | 15.68 | 16.87 | 75,645 | +1.27(+8.14%) |
Mar 10, 2021 | 16.91 | 18.39 | 15.20 | 15.60 | 116,272 | -0.73(-4.47%) |
Mar 09, 2021 | 16.04 | 16.99 | 15.74 | 16.33 | 121,552 | +0.79(+5.08%) |
Mar 08, 2021 | 15.25 | 17.18 | 15.10 | 15.54 | 82,395 | +0.40(+2.64%) |
Mar 05, 2021 | 16.01 | 16.02 | 13.56 | 15.14 | 120,100 | -0.68(-4.30%) |
Mar 04, 2021 | 16.07 | 16.92 | 13.94 | 15.82 | 182,952 | -0.39(-2.41%) |
Mar 03, 2021 | 18.23 | 18.96 | 16.20 | 16.21 | 119,449 | -1.96(-10.79%) |
Mar 02, 2021 | 18.45 | 18.90 | 17.39 | 18.17 | 117,342 | -0.22(-1.20%) |