Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.89 | 14.75 | 13.89 | 14.70 | 131,651 | +2.90(+24.58%) |
May 27, 2021 | 14.00 | 14.40 | 11.80 | 11.80 | 569,715 | -1.95(-14.18%) |
May 26, 2021 | 13.00 | 13.75 | 12.76 | 13.75 | 13,023 | +1.25(+10.00%) |
May 25, 2021 | 12.75 | 13.39 | 12.50 | 12.50 | 14,043 | -0.20(-1.57%) |
May 24, 2021 | 14.00 | 14.00 | 12.53 | 12.70 | 33,292 | -0.10(-0.74%) |
May 21, 2021 | 12.79 | 13.00 | 12.72 | 12.79 | 2,152 | +0.21(+1.68%) |
May 20, 2021 | 12.73 | 12.76 | 12.48 | 12.58 | 24,847 | -0.17(-1.31%) |
May 19, 2021 | 12.84 | 12.99 | 12.62 | 12.75 | 9,713 | +0.09(+0.71%) |
May 18, 2021 | 12.60 | 13.06 | 12.47 | 12.66 | 69,168 | +0.04(+0.28%) |
May 17, 2021 | 13.75 | 13.75 | 12.62 | 12.62 | 57,197 | -1.45(-10.27%) |
May 14, 2021 | 13.70 | 14.08 | 13.70 | 14.07 | 7,578 | +0.37(+2.70%) |
May 13, 2021 | 14.54 | 14.55 | 13.56 | 13.70 | 18,121 | -0.30(-2.14%) |
May 12, 2021 | 13.95 | 14.10 | 13.16 | 14.00 | 21,721 | -0.12(-0.82%) |
May 11, 2021 | 13.94 | 14.12 | 13.62 | 14.12 | 6,758 | +0.27(+1.92%) |
May 10, 2021 | 14.50 | 14.61 | 13.85 | 13.85 | 21,353 | -0.33(-2.33%) |
May 07, 2021 | 14.64 | 14.66 | 14.18 | 14.18 | 7,300 | -0.49(-3.34%) |
May 06, 2021 | 14.48 | 14.71 | 14.45 | 14.67 | 1,507 | -0.20(-1.31%) |
May 05, 2021 | 14.96 | 15.28 | 14.74 | 14.87 | 4,035 | -0.13(-0.90%) |
May 04, 2021 | 14.30 | 15.00 | 14.30 | 15.00 | 3,158 | +0.49(+3.38%) |
May 03, 2021 | 14.89 | 14.91 | 14.25 | 14.51 | 1,669 | +0.19(+1.33%) |
Apr 30, 2021 | 14.58 | 14.63 | 14.31 | 14.32 | 12,000 | -0.21(-1.45%) |
Apr 29, 2021 | 14.87 | 15.24 | 14.15 | 14.53 | 24,178 | -0.40(-2.69%) |
Apr 28, 2021 | 15.71 | 15.71 | 14.93 | 14.93 | 8,428 | -0.71(-4.53%) |
Apr 27, 2021 | 16.02 | 17.00 | 15.40 | 15.64 | 41,404 | -0.81(-4.93%) |
Apr 26, 2021 | 16.04 | 16.50 | 15.67 | 16.45 | 6,799 | +0.56(+3.53%) |
Apr 23, 2021 | 16.00 | 16.08 | 15.41 | 15.89 | 29,600 | +0.24(+1.53%) |
Apr 22, 2021 | 16.29 | 16.50 | 15.65 | 15.65 | 4,626 | +0.02(+0.13%) |
Apr 21, 2021 | 17.00 | 17.00 | 15.63 | 15.63 | 2,574 | -0.59(-3.64%) |
Apr 20, 2021 | 16.12 | 16.39 | 16.09 | 16.22 | 2,738 | -0.23(-1.40%) |
Apr 19, 2021 | 16.09 | 16.50 | 16.09 | 16.45 | 3,156 | +0.39(+2.43%) |
Apr 16, 2021 | 16.20 | 16.50 | 16.06 | 16.06 | 3,400 | +0.10(+0.63%) |
Apr 15, 2021 | 15.80 | 15.99 | 15.78 | 15.96 | 2,521 | +0.52(+3.37%) |
Apr 14, 2021 | 15.38 | 15.81 | 15.38 | 15.44 | 4,133 | +0.09(+0.59%) |
Apr 13, 2021 | 15.51 | 15.55 | 15.35 | 15.35 | 1,034 | -0.16(-1.03%) |
Apr 12, 2021 | 15.75 | 15.75 | 15.51 | 15.51 | 1,825 | -0.17(-1.08%) |
Apr 09, 2021 | 15.45 | 15.96 | 15.45 | 15.68 | 800 | +0.14(+0.90%) |
Apr 08, 2021 | 15.87 | 15.94 | 14.99 | 15.54 | 17,599 | -0.08(-0.51%) |
Apr 07, 2021 | 15.60 | 16.01 | 15.46 | 15.62 | 12,288 | +0.02(+0.16%) |
Apr 06, 2021 | 15.48 | 15.87 | 15.48 | 15.60 | 1,993 | +0.02(+0.13%) |
Apr 05, 2021 | 16.20 | 16.20 | 15.47 | 15.57 | 2,371 | -0.48(-2.96%) |
Apr 01, 2021 | 15.36 | 16.05 | 15.36 | 16.05 | 3,900 | +0.35(+2.23%) |
Mar 31, 2021 | 15.32 | 15.88 | 15.32 | 15.70 | 3,412 | +0.20(+1.29%) |
Mar 30, 2021 | 15.07 | 15.70 | 15.07 | 15.50 | 11,670 | +0.47(+3.13%) |
Mar 29, 2021 | 15.13 | 15.37 | 15.03 | 15.03 | 2,168 | -0.14(-0.92%) |
Mar 26, 2021 | 15.05 | 15.65 | 15.05 | 15.17 | 1,000 | -0.10(-0.62%) |
Mar 25, 2021 | 15.18 | 15.27 | 15.18 | 15.27 | 1,106 | -0.54(-3.39%) |
Mar 24, 2021 | 15.41 | 15.80 | 15.13 | 15.80 | 4,783 | +0.50(+3.27%) |
Mar 23, 2021 | 15.50 | 15.55 | 15.30 | 15.30 | 2,104 | -0.20(-1.29%) |
Mar 22, 2021 | 15.90 | 15.90 | 15.50 | 15.50 | 3,146 | -0.40(-2.52%) |
Mar 19, 2021 | 15.88 | 15.92 | 15.80 | 15.90 | 3,000 | +0.10(+0.63%) |
Mar 18, 2021 | 15.72 | 15.82 | 15.72 | 15.80 | 992 | +0.13(+0.83%) |
Mar 17, 2021 | 15.81 | 15.87 | 15.50 | 15.67 | 2,489 | -0.06(-0.38%) |
Mar 16, 2021 | 16.11 | 16.11 | 15.70 | 15.73 | 3,057 | -0.44(-2.74%) |
Mar 15, 2021 | 15.99 | 16.22 | 15.91 | 16.17 | 2,265 | +0.44(+2.82%) |
Mar 12, 2021 | 16.11 | 16.35 | 15.52 | 15.73 | 9,800 | -0.77(-4.67%) |
Mar 11, 2021 | 16.23 | 16.50 | 16.11 | 16.50 | 2,631 | +0.05(+0.30%) |
Mar 10, 2021 | 16.23 | 16.45 | 15.75 | 16.45 | 2,012 | +0.21(+1.32%) |
Mar 09, 2021 | 15.96 | 16.50 | 15.89 | 16.24 | 1,849 | +0.64(+4.08%) |
Mar 08, 2021 | 16.16 | 16.27 | 15.60 | 15.60 | 3,188 | -0.65(-4.00%) |
Mar 05, 2021 | 15.92 | 16.25 | 15.61 | 16.25 | 700 | -0.61(-3.62%) |
Mar 04, 2021 | 16.59 | 16.86 | 16.20 | 16.86 | 2,069 | +0.33(+2.00%) |
Mar 03, 2021 | 16.27 | 16.53 | 16.22 | 16.53 | 5,169 | +0.91(+5.83%) |
Mar 02, 2021 | 16.32 | 16.32 | 15.59 | 15.62 | 3,756 | -1.60(-9.29%) |