Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.67 | 13.79 | 13.08 | 13.11 | 106,435 | -0.28(-2.09%) |
May 27, 2021 | 13.59 | 13.59 | 13.27 | 13.39 | 110,569 | +0.19(+1.44%) |
May 26, 2021 | 13.12 | 13.38 | 12.63 | 13.20 | 87,980 | +0.11(+0.83%) |
May 25, 2021 | 13.20 | 13.74 | 12.89 | 13.09 | 164,015 | -0.09(-0.65%) |
May 24, 2021 | 13.30 | 13.39 | 13.01 | 13.18 | 98,339 | -0.22(-1.67%) |
May 21, 2021 | 13.05 | 13.78 | 13.01 | 13.40 | 93,859 | +0.20(+1.52%) |
May 20, 2021 | 13.70 | 13.79 | 12.92 | 13.20 | 92,644 | -0.59(-4.24%) |
May 19, 2021 | 13.48 | 14.18 | 12.71 | 13.79 | 130,867 | +0.59(+4.51%) |
May 18, 2021 | 13.50 | 13.66 | 12.92 | 13.19 | 62,570 | -0.02(-0.15%) |
May 17, 2021 | 15.06 | 15.12 | 12.91 | 13.21 | 134,537 | -2.22(-14.38%) |
May 14, 2021 | 16.20 | 16.20 | 15.38 | 15.43 | 40,236 | -1.37(-8.15%) |
May 13, 2021 | 16.99 | 17.22 | 16.44 | 16.80 | 35,068 | +0.12(+0.72%) |
May 12, 2021 | 15.78 | 16.85 | 15.57 | 16.68 | 31,895 | +1.01(+6.45%) |
May 11, 2021 | 16.78 | 17.18 | 15.67 | 15.67 | 60,043 | -0.46(-2.85%) |
May 10, 2021 | 15.19 | 16.15 | 14.98 | 16.13 | 69,665 | +0.13(+0.81%) |
May 07, 2021 | 16.04 | 16.40 | 15.73 | 16.00 | 79,139 | -0.90(-5.33%) |
May 06, 2021 | 17.66 | 17.67 | 16.37 | 16.90 | 49,854 | -1.81(-9.66%) |
May 05, 2021 | 18.93 | 19.31 | 18.71 | 18.71 | 15,582 | -0.46(-2.42%) |
May 04, 2021 | 18.44 | 19.45 | 17.53 | 19.17 | 40,115 | +0.76(+4.10%) |
May 03, 2021 | 19.96 | 19.96 | 18.10 | 18.41 | 29,527 | -2.55(-12.14%) |
Apr 30, 2021 | 20.65 | 20.97 | 20.14 | 20.96 | 13,100 | +0.78(+3.89%) |
Apr 29, 2021 | 19.73 | 20.78 | 19.66 | 20.18 | 24,085 | +1.14(+5.96%) |
Apr 28, 2021 | 20.64 | 20.64 | 18.72 | 19.04 | 21,158 | -0.39(-1.99%) |
Apr 27, 2021 | 18.33 | 19.43 | 18.25 | 19.43 | 6,762 | +1.10(+5.98%) |
Apr 26, 2021 | 18.14 | 18.60 | 18.14 | 18.33 | 14,524 | +0.08(+0.43%) |
Apr 23, 2021 | 17.50 | 18.36 | 17.50 | 18.25 | 11,400 | +0.17(+0.93%) |
Apr 22, 2021 | 17.82 | 18.28 | 17.37 | 18.08 | 24,927 | +0.94(+5.49%) |
Apr 21, 2021 | 18.20 | 18.20 | 17.14 | 17.14 | 22,556 | -1.03(-5.65%) |
Apr 20, 2021 | 18.96 | 18.96 | 18.08 | 18.17 | 43,537 | -0.65(-3.43%) |
Apr 19, 2021 | 18.52 | 19.08 | 18.32 | 18.82 | 50,019 | +0.52(+2.82%) |
Apr 16, 2021 | 18.12 | 18.76 | 18.12 | 18.30 | 30,400 | -0.52(-2.78%) |
Apr 15, 2021 | 20.61 | 20.61 | 18.48 | 18.82 | 50,550 | -2.69(-12.49%) |
Apr 14, 2021 | 20.96 | 21.60 | 20.81 | 21.51 | 11,360 | +0.61(+2.92%) |
Apr 13, 2021 | 21.41 | 21.41 | 20.45 | 20.90 | 17,371 | -1.29(-5.81%) |
Apr 12, 2021 | 21.15 | 22.33 | 21.15 | 22.19 | 11,135 | +1.43(+6.89%) |
Apr 09, 2021 | 21.87 | 21.88 | 20.66 | 20.76 | 9,700 | +0.04(+0.19%) |
Apr 08, 2021 | 21.25 | 21.37 | 20.49 | 20.72 | 26,867 | -1.72(-7.66%) |
Apr 07, 2021 | 22.13 | 22.54 | 22.00 | 22.44 | 10,567 | +0.67(+3.07%) |
Apr 06, 2021 | 22.31 | 22.35 | 21.18 | 21.77 | 17,943 | -1.27(-5.50%) |
Apr 05, 2021 | 23.47 | 23.73 | 22.47 | 23.04 | 14,612 | -0.28(-1.21%) |
Apr 01, 2021 | 24.63 | 24.89 | 23.25 | 23.32 | 23,200 | -2.77(-10.62%) |
Mar 31, 2021 | 27.84 | 27.84 | 25.34 | 26.09 | 18,479 | -2.05(-7.28%) |
Mar 30, 2021 | 27.38 | 28.46 | 27.05 | 28.14 | 33,732 | +2.73(+10.73%) |
Mar 29, 2021 | 26.11 | 27.19 | 25.41 | 25.41 | 16,298 | +0.11(+0.44%) |
Mar 26, 2021 | 26.66 | 26.93 | 25.30 | 25.30 | 20,700 | -1.54(-5.74%) |
Mar 25, 2021 | 26.52 | 27.51 | 26.26 | 26.84 | 15,299 | +0.20(+0.75%) |
Mar 24, 2021 | 25.69 | 26.67 | 25.42 | 26.64 | 22,595 | +0.84(+3.25%) |
Mar 23, 2021 | 24.34 | 25.99 | 24.27 | 25.80 | 23,492 | +2.15(+9.10%) |
Mar 22, 2021 | 23.05 | 23.65 | 22.86 | 23.65 | 5,449 | +0.72(+3.16%) |
Mar 19, 2021 | 23.31 | 23.50 | 22.77 | 22.92 | 15,800 | -0.67(-2.84%) |
Mar 18, 2021 | 23.70 | 23.70 | 22.52 | 23.59 | 30,308 | +1.18(+5.25%) |
Mar 17, 2021 | 24.57 | 24.93 | 21.83 | 22.42 | 40,424 | -1.59(-6.63%) |
Mar 16, 2021 | 23.72 | 24.19 | 23.53 | 24.01 | 23,696 | +0.47(+2.00%) |
Mar 15, 2021 | 24.51 | 24.56 | 23.48 | 23.54 | 39,509 | -1.46(-5.86%) |
Mar 12, 2021 | 26.92 | 26.92 | 24.72 | 25.00 | 38,700 | +0.00(+0.02%) |
Mar 11, 2021 | 25.80 | 26.12 | 24.83 | 25.00 | 32,536 | -1.37(-5.20%) |
Mar 10, 2021 | 27.02 | 27.13 | 26.06 | 26.37 | 15,704 | -0.26(-0.97%) |
Mar 09, 2021 | 26.29 | 26.87 | 25.06 | 26.63 | 12,969 | -2.77(-9.43%) |
Mar 08, 2021 | 29.01 | 29.40 | 28.59 | 29.40 | 10,211 | +1.28(+4.56%) |
Mar 05, 2021 | 29.20 | 30.68 | 28.10 | 28.12 | 12,400 | -1.27(-4.32%) |
Mar 04, 2021 | 27.79 | 30.68 | 27.40 | 29.39 | 20,332 | +0.18(+0.61%) |
Mar 03, 2021 | 29.00 | 31.00 | 28.94 | 29.21 | 12,638 | +1.64(+5.95%) |
Mar 02, 2021 | 30.14 | 30.20 | 26.88 | 27.57 | 21,474 | -3.12(-10.17%) |