Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.07 | 16.75 | 15.92 | 16.41 | 465,934 | +0.37(+2.31%) |
May 27, 2021 | 14.75 | 16.06 | 14.52 | 16.04 | 636,362 | +1.33(+9.04%) |
May 26, 2021 | 14.55 | 15.05 | 14.34 | 14.71 | 513,872 | +0.11(+0.75%) |
May 25, 2021 | 17.10 | 17.27 | 14.22 | 14.60 | 1,700,210 | -2.79(-16.04%) |
May 24, 2021 | 17.30 | 17.95 | 16.87 | 17.39 | 916,999 | +0.02(+0.12%) |
May 21, 2021 | 17.31 | 17.96 | 16.79 | 17.37 | 1,157,424 | +0.06(+0.35%) |
May 20, 2021 | 16.75 | 17.79 | 16.06 | 17.31 | 2,484,660 | +0.08(+0.46%) |
May 19, 2021 | 14.15 | 17.44 | 14.11 | 17.23 | 3,043,970 | +2.58(+17.61%) |
May 18, 2021 | 13.85 | 15.37 | 13.71 | 14.65 | 1,521,303 | +0.37(+2.56%) |
May 17, 2021 | 13.02 | 14.64 | 12.26 | 14.29 | 3,930,872 | +1.38(+10.65%) |
May 14, 2021 | 10.50 | 13.57 | 10.50 | 12.91 | 20,662,420 | +3.98(+44.57%) |
May 13, 2021 | 9.990 | 10.50 | 8.830 | 8.930 | 612,219 | -0.66(-6.88%) |
May 12, 2021 | 10.55 | 10.70 | 9.470 | 9.590 | 574,735 | -1.14(-10.62%) |
May 11, 2021 | 10.25 | 10.96 | 10.24 | 10.73 | 613,393 | -0.11(-1.01%) |
May 10, 2021 | 12.85 | 12.94 | 10.72 | 10.84 | 675,520 | -2.15(-16.55%) |
May 07, 2021 | 12.69 | 13.35 | 12.50 | 12.99 | 238,088 | +0.33(+2.61%) |
May 06, 2021 | 12.85 | 13.04 | 12.15 | 12.66 | 376,681 | -0.44(-3.36%) |
May 05, 2021 | 13.49 | 13.61 | 12.85 | 13.10 | 330,068 | -0.30(-2.24%) |
May 04, 2021 | 13.54 | 13.89 | 12.81 | 13.40 | 538,191 | -0.35(-2.55%) |
May 03, 2021 | 13.50 | 13.82 | 12.40 | 13.75 | 441,101 | +0.35(+2.61%) |
Apr 30, 2021 | 12.50 | 13.67 | 12.27 | 13.40 | 295,900 | +0.57(+4.44%) |
Apr 29, 2021 | 13.18 | 13.37 | 12.08 | 12.83 | 355,539 | -0.32(-2.43%) |
Apr 28, 2021 | 13.59 | 13.69 | 13.05 | 13.15 | 222,449 | -0.61(-4.43%) |
Apr 27, 2021 | 13.97 | 13.97 | 13.21 | 13.76 | 460,984 | -0.15(-1.08%) |
Apr 26, 2021 | 13.70 | 14.00 | 13.41 | 13.91 | 472,258 | +0.25(+1.83%) |
Apr 23, 2021 | 13.67 | 13.71 | 13.13 | 13.66 | 414,600 | -0.01(-0.07%) |
Apr 22, 2021 | 12.86 | 13.85 | 12.56 | 13.67 | 880,815 | +0.81(+6.30%) |
Apr 21, 2021 | 11.34 | 12.88 | 11.34 | 12.86 | 784,194 | +1.27(+10.96%) |
Apr 20, 2021 | 11.51 | 12.26 | 10.15 | 11.59 | 829,146 | -0.11(-0.94%) |
Apr 19, 2021 | 11.75 | 12.08 | 11.17 | 11.70 | 481,374 | -0.16(-1.35%) |
Apr 16, 2021 | 11.68 | 11.93 | 10.80 | 11.86 | 674,500 | +0.11(+0.94%) |
Apr 15, 2021 | 11.80 | 11.87 | 11.36 | 11.75 | 298,811 | +0.18(+1.56%) |
Apr 14, 2021 | 11.58 | 12.28 | 11.35 | 11.57 | 372,699 | -0.21(-1.78%) |
Apr 13, 2021 | 12.34 | 12.34 | 11.29 | 11.78 | 378,207 | -0.47(-3.84%) |
Apr 12, 2021 | 11.89 | 12.45 | 11.29 | 12.25 | 657,132 | +0.09(+0.74%) |
Apr 09, 2021 | 11.40 | 12.42 | 11.03 | 12.16 | 742,300 | +0.65(+5.65%) |
Apr 08, 2021 | 11.00 | 11.51 | 10.55 | 11.51 | 541,264 | +0.52(+4.73%) |
Apr 07, 2021 | 10.76 | 11.20 | 10.50 | 10.99 | 442,296 | +0.25(+2.33%) |
Apr 06, 2021 | 10.31 | 10.98 | 9.930 | 10.74 | 434,950 | +0.43(+4.17%) |
Apr 05, 2021 | 10.30 | 10.50 | 9.660 | 10.31 | 328,970 | +0.21(+2.08%) |
Apr 01, 2021 | 10.01 | 10.22 | 9.640 | 10.10 | 333,500 | +0.30(+3.06%) |
Mar 31, 2021 | 8.450 | 10.12 | 8.230 | 9.800 | 683,826 | +0.88(+9.87%) |
Mar 30, 2021 | 8.500 | 9.010 | 8.170 | 8.920 | 406,282 | +0.27(+3.12%) |
Mar 29, 2021 | 9.230 | 9.230 | 8.340 | 8.650 | 258,054 | -0.55(-5.98%) |
Mar 26, 2021 | 9.310 | 9.420 | 8.540 | 9.200 | 252,700 | -0.02(-0.22%) |
Mar 25, 2021 | 8.360 | 9.310 | 8.270 | 9.220 | 296,077 | +0.15(+1.65%) |
Mar 24, 2021 | 9.540 | 10.01 | 9.010 | 9.070 | 387,725 | -0.30(-3.20%) |
Mar 23, 2021 | 10.20 | 10.42 | 9.170 | 9.370 | 410,876 | -0.87(-8.50%) |
Mar 22, 2021 | 10.62 | 10.62 | 10.15 | 10.24 | 175,073 | -0.26(-2.48%) |
Mar 19, 2021 | 10.10 | 11.12 | 9.650 | 10.50 | 446,800 | +0.43(+4.27%) |
Mar 18, 2021 | 10.00 | 10.98 | 9.830 | 10.07 | 365,842 | +0.02(+0.20%) |
Mar 17, 2021 | 9.630 | 10.42 | 9.330 | 10.05 | 267,677 | +0.17(+1.72%) |
Mar 16, 2021 | 10.45 | 10.50 | 9.600 | 9.880 | 246,043 | -0.68(-6.44%) |
Mar 15, 2021 | 10.50 | 10.59 | 10.08 | 10.56 | 167,009 | +0.29(+2.82%) |
Mar 12, 2021 | 10.14 | 10.30 | 9.760 | 10.27 | 199,000 | +0.02(+0.20%) |
Mar 11, 2021 | 9.310 | 10.42 | 9.100 | 10.25 | 358,515 | +1.21(+13.38%) |
Mar 10, 2021 | 9.350 | 9.820 | 8.770 | 9.040 | 366,290 | -0.11(-1.20%) |
Mar 09, 2021 | 9.000 | 9.254 | 8.720 | 9.150 | 429,820 | +0.69(+8.16%) |
Mar 08, 2021 | 8.480 | 9.160 | 8.230 | 8.460 | 547,107 | +0.17(+2.05%) |
Mar 05, 2021 | 8.410 | 8.580 | 6.790 | 8.290 | 1,177,800 | -0.24(-2.81%) |
Mar 04, 2021 | 9.810 | 9.820 | 7.850 | 8.530 | 1,260,569 | -0.97(-10.21%) |
Mar 03, 2021 | 11.22 | 11.49 | 9.430 | 9.500 | 695,643 | -1.81(-16.00%) |
Mar 02, 2021 | 11.52 | 11.58 | 10.82 | 11.31 | 413,355 | -0.29(-2.50%) |