Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.73 | 27.35 | 26.22 | 27.18 | 1,438,565 | +1.06(+4.06%) |
May 27, 2021 | 24.75 | 26.34 | 24.13 | 26.12 | 1,304,165 | +2.53(+10.72%) |
May 26, 2021 | 26.67 | 27.28 | 23.44 | 23.59 | 1,080,762 | -2.82(-10.68%) |
May 25, 2021 | 25.00 | 26.48 | 23.54 | 26.41 | 839,839 | +1.90(+7.75%) |
May 24, 2021 | 25.41 | 26.16 | 23.86 | 24.51 | 812,685 | -0.72(-2.85%) |
May 21, 2021 | 24.00 | 25.46 | 23.33 | 25.23 | 771,020 | +1.39(+5.83%) |
May 20, 2021 | 20.13 | 24.05 | 20.10 | 23.84 | 1,147,754 | +3.76(+18.73%) |
May 19, 2021 | 20.23 | 20.36 | 19.67 | 20.08 | 162,298 | -0.78(-3.74%) |
May 18, 2021 | 21.75 | 22.49 | 20.15 | 20.86 | 350,270 | -0.94(-4.31%) |
May 17, 2021 | 20.51 | 22.03 | 20.04 | 21.80 | 370,575 | +1.08(+5.21%) |
May 14, 2021 | 20.53 | 21.20 | 19.11 | 20.72 | 933,972 | +0.15(+0.73%) |
May 13, 2021 | 18.83 | 21.25 | 18.55 | 20.57 | 1,162,940 | +1.74(+9.24%) |
May 12, 2021 | 19.39 | 21.16 | 18.59 | 18.83 | 1,184,400 | -1.01(-5.09%) |
May 11, 2021 | 18.06 | 20.58 | 18.06 | 19.84 | 1,336,547 | +1.03(+5.48%) |
May 10, 2021 | 19.04 | 20.16 | 18.77 | 18.81 | 1,126,207 | -0.22(-1.16%) |
May 07, 2021 | 16.59 | 19.06 | 16.32 | 19.03 | 1,274,496 | +2.44(+14.71%) |
May 06, 2021 | 15.99 | 16.74 | 15.47 | 16.59 | 396,183 | +0.52(+3.24%) |
May 05, 2021 | 15.52 | 16.25 | 15.50 | 16.07 | 360,093 | +0.47(+3.01%) |
May 04, 2021 | 14.47 | 16.20 | 14.14 | 15.60 | 662,179 | +1.13(+7.81%) |
May 03, 2021 | 13.07 | 14.75 | 12.99 | 14.47 | 787,095 | +1.53(+11.82%) |
Apr 30, 2021 | 12.77 | 14.49 | 12.25 | 12.94 | 450,100 | -0.03(-0.23%) |
Apr 29, 2021 | 11.83 | 13.65 | 11.68 | 12.97 | 595,520 | +1.29(+11.04%) |
Apr 28, 2021 | 11.46 | 11.76 | 10.98 | 11.68 | 111,235 | +0.08(+0.69%) |
Apr 27, 2021 | 10.84 | 11.86 | 10.84 | 11.60 | 234,814 | +0.85(+7.91%) |
Apr 26, 2021 | 11.95 | 12.14 | 10.60 | 10.75 | 402,448 | -1.20(-10.04%) |
Apr 23, 2021 | 11.73 | 12.25 | 11.66 | 11.95 | 102,900 | +0.12(+1.01%) |
Apr 22, 2021 | 12.00 | 12.45 | 11.76 | 11.83 | 103,796 | -0.35(-2.87%) |
Apr 21, 2021 | 11.50 | 12.63 | 11.05 | 12.18 | 335,186 | -0.26(-2.09%) |
Apr 20, 2021 | 12.82 | 12.83 | 12.32 | 12.44 | 105,009 | -0.53(-4.09%) |
Apr 19, 2021 | 11.98 | 13.47 | 11.98 | 12.97 | 260,194 | +0.82(+6.75%) |
Apr 16, 2021 | 11.78 | 12.47 | 11.78 | 12.15 | 256,300 | +0.23(+1.93%) |
Apr 15, 2021 | 13.40 | 13.40 | 11.85 | 11.92 | 285,636 | -1.26(-9.56%) |
Apr 14, 2021 | 13.70 | 14.09 | 13.12 | 13.18 | 690,371 | -0.72(-5.18%) |
Apr 13, 2021 | 11.90 | 14.78 | 11.90 | 13.90 | 946,913 | +2.00(+16.81%) |
Apr 12, 2021 | 11.48 | 12.04 | 11.47 | 11.90 | 208,716 | +0.27(+2.32%) |
Apr 09, 2021 | 12.20 | 12.20 | 11.63 | 11.63 | 49,900 | -0.55(-4.52%) |
Apr 08, 2021 | 12.30 | 12.31 | 11.89 | 12.18 | 51,371 | -0.03(-0.25%) |
Apr 07, 2021 | 12.30 | 12.30 | 12.12 | 12.21 | 34,249 | -0.10(-0.81%) |
Apr 06, 2021 | 12.15 | 12.60 | 11.96 | 12.31 | 99,561 | +0.27(+2.24%) |
Apr 05, 2021 | 12.17 | 12.19 | 11.80 | 12.04 | 57,607 | -0.09(-0.74%) |
Apr 01, 2021 | 12.35 | 12.60 | 12.01 | 12.13 | 79,900 | -0.20(-1.62%) |
Mar 31, 2021 | 11.50 | 12.42 | 11.50 | 12.33 | 135,481 | +0.62(+5.29%) |
Mar 30, 2021 | 11.89 | 11.89 | 11.44 | 11.71 | 76,587 | -0.08(-0.68%) |
Mar 29, 2021 | 11.99 | 12.05 | 11.61 | 11.79 | 80,945 | -0.29(-2.40%) |
Mar 26, 2021 | 12.00 | 12.15 | 11.76 | 12.08 | 122,600 | +0.31(+2.63%) |
Mar 25, 2021 | 11.83 | 11.99 | 11.52 | 11.77 | 99,928 | -0.17(-1.42%) |
Mar 24, 2021 | 12.37 | 12.48 | 11.81 | 11.94 | 197,026 | -0.30(-2.45%) |
Mar 23, 2021 | 11.91 | 12.45 | 11.60 | 12.24 | 169,951 | +0.45(+3.82%) |
Mar 22, 2021 | 12.00 | 12.60 | 11.43 | 11.79 | 283,219 | -0.19(-1.59%) |
Mar 19, 2021 | 12.40 | 12.48 | 11.84 | 11.98 | 214,000 | -0.42(-3.39%) |
Mar 18, 2021 | 12.56 | 12.70 | 12.17 | 12.40 | 137,503 | -0.15(-1.20%) |
Mar 17, 2021 | 12.90 | 12.99 | 12.33 | 12.55 | 94,602 | -0.38(-2.94%) |
Mar 16, 2021 | 13.10 | 13.28 | 12.03 | 12.93 | 214,584 | -0.13(-1.00%) |
Mar 15, 2021 | 12.84 | 13.72 | 12.76 | 13.06 | 88,397 | +0.19(+1.48%) |
Mar 12, 2021 | 14.30 | 14.30 | 12.81 | 12.87 | 244,400 | -1.43(-10.00%) |
Mar 11, 2021 | 12.50 | 14.30 | 12.50 | 14.30 | 1,336,659 | +2.23(+18.48%) |
Mar 10, 2021 | 12.51 | 13.36 | 11.60 | 12.07 | 705,012 | -0.88(-6.80%) |
Mar 09, 2021 | 12.37 | 13.14 | 12.03 | 12.95 | 727,663 | +1.20(+10.21%) |
Mar 08, 2021 | 10.50 | 11.80 | 10.36 | 11.75 | 623,406 | +1.44(+13.97%) |
Mar 05, 2021 | 10.80 | 11.00 | 10.20 | 10.31 | 349,900 | -0.60(-5.50%) |
Mar 04, 2021 | 11.50 | 11.90 | 10.33 | 10.91 | 878,111 | -0.59(-5.13%) |
Mar 03, 2021 | 11.07 | 12.45 | 10.39 | 11.50 | 1,892,050 | +2.03(+21.44%) |
Mar 02, 2021 | 9.280 | 9.740 | 9.053 | 9.470 | 196,418 | +0.10(+1.07%) |