Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.50 | 18.82 | 16.50 | 18.00 | 62,536 | +1.50(+9.09%) |
May 27, 2021 | 16.63 | 18.14 | 16.50 | 16.50 | 188,209 | -0.45(-2.65%) |
May 26, 2021 | 17.06 | 17.66 | 16.88 | 16.95 | 33,399 | -0.24(-1.40%) |
May 25, 2021 | 17.40 | 18.39 | 16.88 | 17.19 | 67,287 | -0.06(-0.35%) |
May 24, 2021 | 16.78 | 18.65 | 16.78 | 17.25 | 113,828 | +1.24(+7.75%) |
May 21, 2021 | 16.16 | 17.60 | 15.59 | 16.01 | 73,070 | +0.00(+0.00%) |
May 20, 2021 | 15.67 | 16.16 | 15.16 | 16.01 | 13,731 | +0.61(+3.96%) |
May 19, 2021 | 15.11 | 15.54 | 15.00 | 15.40 | 26,227 | +0.62(+4.19%) |
May 18, 2021 | 14.60 | 15.06 | 14.60 | 14.78 | 5,015 | +0.01(+0.07%) |
May 17, 2021 | 14.82 | 15.25 | 14.76 | 14.77 | 26,890 | -0.40(-2.65%) |
May 14, 2021 | 15.07 | 15.40 | 14.50 | 15.17 | 18,046 | +0.12(+0.81%) |
May 13, 2021 | 15.29 | 15.44 | 14.55 | 15.05 | 27,449 | +0.02(+0.13%) |
May 12, 2021 | 15.10 | 15.74 | 14.34 | 15.03 | 17,146 | -0.49(-3.16%) |
May 11, 2021 | 15.15 | 15.99 | 14.66 | 15.52 | 2,536 | -0.48(-3.00%) |
May 10, 2021 | 15.27 | 16.12 | 14.75 | 16.00 | 18,178 | +0.75(+4.92%) |
May 07, 2021 | 15.40 | 16.13 | 15.20 | 15.25 | 46,490 | +0.05(+0.32%) |
May 06, 2021 | 14.80 | 15.59 | 14.80 | 15.20 | 6,597 | +0.17(+1.14%) |
May 05, 2021 | 15.03 | 15.48 | 14.56 | 15.03 | 4,398 | -0.25(-1.64%) |
May 04, 2021 | 15.70 | 15.70 | 14.27 | 15.28 | 6,810 | -0.16(-1.04%) |
May 03, 2021 | 14.39 | 15.73 | 14.33 | 15.44 | 24,928 | +1.05(+7.30%) |
Apr 30, 2021 | 14.86 | 14.99 | 14.09 | 14.39 | 18,100 | -0.44(-2.97%) |
Apr 29, 2021 | 14.70 | 14.97 | 14.65 | 14.83 | 9,808 | -0.10(-0.67%) |
Apr 28, 2021 | 14.65 | 15.94 | 14.63 | 14.93 | 8,840 | -0.45(-2.93%) |
Apr 27, 2021 | 15.11 | 15.66 | 14.39 | 15.38 | 19,583 | +0.23(+1.52%) |
Apr 26, 2021 | 15.23 | 16.26 | 15.05 | 15.15 | 20,219 | -0.07(-0.46%) |
Apr 23, 2021 | 14.75 | 15.82 | 14.52 | 15.22 | 49,600 | +0.14(+0.93%) |
Apr 22, 2021 | 15.11 | 16.09 | 14.81 | 15.08 | 10,813 | -0.22(-1.44%) |
Apr 21, 2021 | 15.69 | 16.02 | 14.94 | 15.30 | 7,196 | -0.23(-1.48%) |
Apr 20, 2021 | 14.47 | 15.82 | 14.30 | 15.53 | 16,078 | +0.68(+4.58%) |
Apr 19, 2021 | 17.38 | 17.38 | 14.53 | 14.85 | 39,644 | -1.65(-10.00%) |
Apr 16, 2021 | 15.56 | 16.50 | 14.39 | 16.50 | 23,800 | +1.06(+6.87%) |
Apr 15, 2021 | 14.61 | 15.44 | 13.30 | 15.44 | 40,267 | +0.44(+2.93%) |
Apr 14, 2021 | 17.12 | 17.38 | 14.28 | 15.00 | 67,993 | -2.17(-12.64%) |
Apr 13, 2021 | 17.52 | 18.13 | 16.51 | 17.17 | 31,591 | -0.03(-0.17%) |
Apr 12, 2021 | 16.50 | 18.25 | 16.00 | 17.20 | 121,019 | +0.80(+4.88%) |
Apr 09, 2021 | 14.36 | 17.00 | 14.36 | 16.40 | 164,100 | +2.20(+15.49%) |
Apr 08, 2021 | 13.67 | 15.79 | 12.70 | 14.20 | 163,016 | +0.35(+2.53%) |
Apr 07, 2021 | 15.54 | 15.54 | 12.61 | 13.85 | 53,629 | -1.15(-7.67%) |
Apr 06, 2021 | 12.36 | 15.89 | 12.13 | 15.00 | 128,694 | +2.50(+20.02%) |
Apr 05, 2021 | 12.64 | 12.64 | 12.10 | 12.50 | 5,154 | +0.37(+3.03%) |
Apr 01, 2021 | 12.11 | 12.48 | 12.02 | 12.13 | 5,400 | +0.00(+0.00%) |
Mar 31, 2021 | 12.18 | 12.54 | 12.06 | 12.13 | 1,714 | -0.07(-0.57%) |
Mar 30, 2021 | 12.15 | 12.29 | 11.76 | 12.20 | 2,258 | -0.06(-0.49%) |
Mar 29, 2021 | 12.23 | 12.76 | 11.67 | 12.26 | 5,377 | +0.17(+1.41%) |
Mar 26, 2021 | 12.52 | 12.79 | 12.09 | 12.09 | 2,200 | -0.11(-0.90%) |
Mar 25, 2021 | 12.43 | 12.43 | 11.82 | 12.20 | 5,974 | -0.26(-2.09%) |
Mar 24, 2021 | 11.95 | 12.50 | 11.95 | 12.46 | 24,164 | +0.43(+3.57%) |
Mar 23, 2021 | 11.67 | 12.16 | 11.67 | 12.03 | 12,442 | -0.41(-3.30%) |
Mar 22, 2021 | 12.63 | 13.19 | 12.09 | 12.44 | 6,580 | +0.01(+0.10%) |
Mar 19, 2021 | 12.20 | 12.44 | 12.02 | 12.43 | 4,500 | +0.46(+3.82%) |
Mar 18, 2021 | 12.29 | 12.29 | 11.95 | 11.97 | 10,405 | -0.20(-1.66%) |
Mar 17, 2021 | 12.65 | 12.65 | 11.79 | 12.17 | 11,615 | -0.44(-3.48%) |
Mar 16, 2021 | 13.59 | 13.59 | 12.45 | 12.61 | 8,638 | -0.78(-5.83%) |
Mar 15, 2021 | 13.50 | 13.90 | 13.10 | 13.39 | 23,703 | +0.41(+3.16%) |
Mar 12, 2021 | 11.91 | 13.66 | 11.90 | 12.98 | 40,500 | +1.08(+9.08%) |
Mar 11, 2021 | 11.93 | 12.07 | 11.81 | 11.90 | 5,443 | -0.29(-2.38%) |
Mar 10, 2021 | 12.21 | 12.22 | 11.72 | 12.19 | 3,440 | -0.22(-1.77%) |
Mar 09, 2021 | 12.48 | 12.48 | 11.76 | 12.41 | 4,194 | +0.02(+0.16%) |
Mar 08, 2021 | 12.06 | 12.49 | 11.80 | 12.39 | 19,026 | +0.69(+5.89%) |
Mar 05, 2021 | 11.98 | 11.98 | 11.31 | 11.70 | 10,500 | +0.14(+1.22%) |
Mar 04, 2021 | 11.31 | 11.70 | 11.20 | 11.56 | 18,583 | -0.14(-1.20%) |
Mar 03, 2021 | 12.10 | 12.10 | 11.30 | 11.70 | 10,613 | -0.10(-0.85%) |
Mar 02, 2021 | 11.82 | 11.99 | 11.75 | 11.80 | 6,165 | -0.11(-0.97%) |