Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.00 | 15.45 | 15.00 | 15.30 | 19,427 | +0.30(+2.00%) |
May 27, 2021 | 15.15 | 15.30 | 15.00 | 15.00 | 20,741 | +0.00(+0.00%) |
May 26, 2021 | 15.00 | 15.00 | 14.40 | 15.00 | 38,154 | +0.45(+3.09%) |
May 25, 2021 | 15.15 | 15.60 | 14.45 | 14.55 | 59,153 | -0.67(-4.43%) |
May 24, 2021 | 15.30 | 17.40 | 14.70 | 15.22 | 403,444 | -0.38(-2.40%) |
May 21, 2021 | 15.60 | 15.75 | 15.15 | 15.60 | 28,569 | +0.60(+4.00%) |
May 20, 2021 | 14.85 | 15.30 | 14.85 | 15.00 | 31,160 | +0.60(+4.17%) |
May 19, 2021 | 14.40 | 14.52 | 14.03 | 14.40 | 17,524 | +0.05(+0.37%) |
May 18, 2021 | 14.11 | 14.55 | 14.10 | 14.35 | 28,707 | +0.25(+1.76%) |
May 17, 2021 | 13.50 | 14.18 | 13.35 | 14.10 | 23,979 | +0.75(+5.62%) |
May 14, 2021 | 13.29 | 13.95 | 13.07 | 13.35 | 62,362 | +0.30(+2.30%) |
May 13, 2021 | 14.65 | 14.67 | 12.82 | 13.05 | 53,971 | -1.20(-8.40%) |
May 12, 2021 | 14.55 | 14.85 | 14.02 | 14.25 | 58,921 | -0.66(-4.45%) |
May 11, 2021 | 14.70 | 15.30 | 14.26 | 14.91 | 98,126 | -0.54(-3.50%) |
May 10, 2021 | 15.15 | 16.80 | 14.93 | 15.45 | 224,273 | -3.75(-19.53%) |
May 07, 2021 | 19.35 | 20.25 | 19.20 | 19.20 | 75,779 | +0.00(+0.00%) |
May 06, 2021 | 19.95 | 20.10 | 19.05 | 19.20 | 36,517 | -0.75(-3.76%) |
May 05, 2021 | 20.25 | 21.00 | 19.91 | 19.95 | 23,757 | -0.45(-2.21%) |
May 04, 2021 | 21.00 | 21.00 | 19.95 | 20.40 | 34,601 | -0.75(-3.55%) |
May 03, 2021 | 21.60 | 21.90 | 20.85 | 21.15 | 28,126 | -0.45(-2.08%) |
Apr 30, 2021 | 21.90 | 22.50 | 21.45 | 21.60 | 27,006 | -0.75(-3.36%) |
Apr 29, 2021 | 23.25 | 23.40 | 21.90 | 22.35 | 30,025 | -0.75(-3.25%) |
Apr 28, 2021 | 22.05 | 23.40 | 21.90 | 23.10 | 47,247 | +0.90(+4.05%) |
Apr 27, 2021 | 23.70 | 24.00 | 21.90 | 22.20 | 69,172 | -1.50(-6.33%) |
Apr 26, 2021 | 21.60 | 23.70 | 21.15 | 23.70 | 91,694 | +2.40(+11.27%) |
Apr 23, 2021 | 21.75 | 21.75 | 20.70 | 21.30 | 50,600 | +0.60(+2.90%) |
Apr 22, 2021 | 20.40 | 21.75 | 19.95 | 20.70 | 54,029 | +0.45(+2.22%) |
Apr 21, 2021 | 19.35 | 20.55 | 19.20 | 20.25 | 19,147 | +1.05(+5.47%) |
Apr 20, 2021 | 19.80 | 20.25 | 19.05 | 19.20 | 28,551 | -0.75(-3.76%) |
Apr 19, 2021 | 20.10 | 20.25 | 18.75 | 19.95 | 51,237 | +0.30(+1.53%) |
Apr 16, 2021 | 20.55 | 20.70 | 19.27 | 19.65 | 61,753 | -1.20(-5.76%) |
Apr 15, 2021 | 21.75 | 22.05 | 20.70 | 20.85 | 45,841 | -0.90(-4.14%) |
Apr 14, 2021 | 21.15 | 22.50 | 21.15 | 21.75 | 49,354 | +0.15(+0.69%) |
Apr 13, 2021 | 21.75 | 21.90 | 21.00 | 21.60 | 57,941 | +0.15(+0.70%) |
Apr 12, 2021 | 22.80 | 22.80 | 21.15 | 21.45 | 64,088 | -1.20(-5.30%) |
Apr 09, 2021 | 22.80 | 23.40 | 22.50 | 22.65 | 35,606 | -0.45(-1.95%) |
Apr 08, 2021 | 23.40 | 23.85 | 22.95 | 23.10 | 42,347 | -0.45(-1.91%) |
Apr 07, 2021 | 24.00 | 24.15 | 23.10 | 23.55 | 63,733 | -0.15(-0.63%) |
Apr 06, 2021 | 23.10 | 24.15 | 22.95 | 23.70 | 60,614 | +0.15(+0.64%) |
Apr 05, 2021 | 23.85 | 23.85 | 22.95 | 23.55 | 33,632 | +0.15(+0.64%) |
Apr 01, 2021 | 23.70 | 24.30 | 22.95 | 23.40 | 52,386 | +0.45(+1.96%) |
Mar 31, 2021 | 23.10 | 23.85 | 22.65 | 22.95 | 39,488 | +0.30(+1.32%) |
Mar 30, 2021 | 22.35 | 23.25 | 21.90 | 22.65 | 39,860 | +0.30(+1.34%) |
Mar 29, 2021 | 22.95 | 23.40 | 22.35 | 22.35 | 42,563 | -1.05(-4.49%) |
Mar 26, 2021 | 23.55 | 24.15 | 23.10 | 23.40 | 45,746 | -0.15(-0.64%) |
Mar 25, 2021 | 22.95 | 24.45 | 22.65 | 23.55 | 46,324 | +0.90(+3.97%) |
Mar 24, 2021 | 24.00 | 24.60 | 22.65 | 22.65 | 64,206 | -1.20(-5.03%) |
Mar 23, 2021 | 25.65 | 25.80 | 23.85 | 23.85 | 87,148 | -1.95(-7.56%) |
Mar 22, 2021 | 26.70 | 27.00 | 25.80 | 25.80 | 37,009 | -1.05(-3.91%) |
Mar 19, 2021 | 26.25 | 27.11 | 25.65 | 26.85 | 110,126 | +0.60(+2.29%) |
Mar 18, 2021 | 27.75 | 27.90 | 25.80 | 26.25 | 91,827 | -1.50(-5.41%) |
Mar 17, 2021 | 26.70 | 28.35 | 25.95 | 27.75 | 107,352 | +0.00(+0.00%) |
Mar 16, 2021 | 28.05 | 30.60 | 26.40 | 27.75 | 227,696 | +0.30(+1.09%) |
Mar 15, 2021 | 27.60 | 28.80 | 27.00 | 27.45 | 124,189 | +0.60(+2.23%) |
Mar 12, 2021 | 24.30 | 27.60 | 24.30 | 26.85 | 138,226 | +1.65(+6.55%) |
Mar 11, 2021 | 25.20 | 26.40 | 24.45 | 25.20 | 120,202 | +0.60(+2.44%) |
Mar 10, 2021 | 24.00 | 25.95 | 23.55 | 24.60 | 189,970 | +0.30(+1.23%) |
Mar 09, 2021 | 23.85 | 24.60 | 22.50 | 24.30 | 174,887 | +0.75(+3.18%) |
Mar 08, 2021 | 23.40 | 24.30 | 22.65 | 23.55 | 104,493 | +0.60(+2.61%) |
Mar 05, 2021 | 24.15 | 24.90 | 20.70 | 22.95 | 302,500 | -2.55(-10.00%) |
Mar 04, 2021 | 27.45 | 28.35 | 22.95 | 25.50 | 1,945,456 | +1.35(+5.59%) |
Mar 03, 2021 | 24.90 | 25.80 | 23.55 | 24.15 | 127,691 | -0.45(-1.83%) |
Mar 02, 2021 | 24.90 | 25.05 | 23.85 | 24.60 | 70,012 | +0.15(+0.61%) |