Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.15 | 13.75 | 12.15 | 12.88 | 1,198,240 | +0.74(+6.10%) |
May 27, 2021 | 10.94 | 12.32 | 10.51 | 12.14 | 954,984 | +1.14(+10.36%) |
May 26, 2021 | 11.55 | 12.10 | 10.93 | 11.00 | 1,375,842 | -0.64(-5.50%) |
May 25, 2021 | 11.84 | 12.87 | 11.57 | 11.64 | 1,472,834 | +0.38(+3.37%) |
May 24, 2021 | 12.64 | 12.92 | 10.72 | 11.26 | 1,824,399 | -1.45(-11.41%) |
May 21, 2021 | 12.60 | 13.44 | 11.68 | 12.71 | 2,735,244 | +0.58(+4.78%) |
May 20, 2021 | 10.61 | 12.64 | 10.33 | 12.13 | 3,622,598 | +1.80(+17.42%) |
May 19, 2021 | 8.540 | 10.69 | 8.500 | 10.33 | 4,785,641 | +1.47(+16.59%) |
May 18, 2021 | 7.910 | 9.192 | 7.850 | 8.860 | 1,363,248 | +1.13(+14.62%) |
May 17, 2021 | 8.820 | 9.530 | 7.650 | 7.730 | 2,776,088 | -1.05(-11.96%) |
May 14, 2021 | 7.300 | 9.160 | 7.300 | 8.780 | 14,893,912 | +2.27(+34.87%) |
May 13, 2021 | 7.000 | 7.120 | 6.160 | 6.510 | 1,742,719 | -0.37(-5.38%) |
May 12, 2021 | 7.130 | 7.310 | 6.800 | 6.880 | 995,549 | -0.20(-2.82%) |
May 11, 2021 | 6.681 | 7.380 | 6.681 | 7.080 | 1,032,171 | -0.36(-4.84%) |
May 10, 2021 | 8.210 | 8.280 | 7.340 | 7.440 | 1,173,182 | -0.84(-10.14%) |
May 07, 2021 | 8.360 | 8.710 | 8.190 | 8.280 | 409,549 | +0.05(+0.61%) |
May 06, 2021 | 8.320 | 8.495 | 7.910 | 8.230 | 493,046 | -0.17(-2.02%) |
May 05, 2021 | 8.880 | 9.000 | 8.250 | 8.400 | 453,845 | -0.37(-4.22%) |
May 04, 2021 | 9.440 | 9.440 | 8.480 | 8.770 | 524,169 | -0.65(-6.90%) |
May 03, 2021 | 9.970 | 10.45 | 9.350 | 9.420 | 635,064 | -0.29(-2.99%) |
Apr 30, 2021 | 9.650 | 9.860 | 9.310 | 9.710 | 475,000 | -0.01(-0.10%) |
Apr 29, 2021 | 9.800 | 9.860 | 9.320 | 9.720 | 522,913 | +0.00(+0.00%) |
Apr 28, 2021 | 9.460 | 9.780 | 9.100 | 9.720 | 662,681 | +0.16(+1.67%) |
Apr 27, 2021 | 9.950 | 9.950 | 9.090 | 9.560 | 663,391 | +0.01(+0.10%) |
Apr 26, 2021 | 8.870 | 9.740 | 8.590 | 9.550 | 731,416 | +0.77(+8.77%) |
Apr 23, 2021 | 8.600 | 9.197 | 8.350 | 8.780 | 928,800 | +0.16(+1.86%) |
Apr 22, 2021 | 8.680 | 9.150 | 8.350 | 8.620 | 1,033,551 | -0.03(-0.35%) |
Apr 21, 2021 | 7.510 | 9.040 | 7.400 | 8.650 | 1,583,986 | +1.12(+14.87%) |
Apr 20, 2021 | 8.000 | 8.250 | 7.530 | 7.530 | 1,386,033 | -0.72(-8.73%) |
Apr 19, 2021 | 11.17 | 11.29 | 8.100 | 8.250 | 3,382,555 | -1.72(-17.25%) |
Apr 16, 2021 | 8.980 | 10.36 | 7.790 | 9.970 | 7,482,300 | +1.29(+14.86%) |
Apr 15, 2021 | 8.750 | 9.330 | 8.410 | 8.680 | 2,345,161 | -0.32(-3.56%) |
Apr 14, 2021 | 10.85 | 11.43 | 8.520 | 9.000 | 7,096,688 | -2.84(-23.99%) |
Apr 13, 2021 | 14.34 | 14.34 | 11.68 | 11.84 | 1,677,444 | -1.61(-11.97%) |
Apr 12, 2021 | 14.35 | 14.93 | 13.35 | 13.45 | 1,209,653 | -1.05(-7.24%) |
Apr 09, 2021 | 15.42 | 15.50 | 14.22 | 14.50 | 1,042,700 | -0.34(-2.29%) |
Apr 08, 2021 | 16.01 | 16.31 | 14.41 | 14.84 | 1,472,812 | -1.41(-8.68%) |
Apr 07, 2021 | 16.53 | 17.00 | 16.06 | 16.25 | 350,069 | -0.36(-2.17%) |
Apr 06, 2021 | 17.10 | 17.42 | 16.29 | 16.61 | 327,839 | -0.67(-3.88%) |
Apr 05, 2021 | 17.81 | 18.00 | 16.06 | 17.28 | 380,441 | +0.02(+0.12%) |
Apr 01, 2021 | 16.19 | 18.00 | 16.01 | 17.26 | 971,300 | +1.44(+9.10%) |
Mar 31, 2021 | 15.85 | 16.84 | 15.52 | 15.82 | 1,155,311 | -0.16(-1.00%) |
Mar 30, 2021 | 17.50 | 17.59 | 14.63 | 15.98 | 1,706,204 | -2.89(-15.32%) |
Mar 29, 2021 | 20.10 | 20.50 | 18.75 | 18.87 | 880,133 | -0.37(-1.92%) |
Mar 26, 2021 | 19.40 | 20.45 | 18.95 | 19.24 | 421,200 | +0.49(+2.61%) |
Mar 25, 2021 | 17.38 | 18.88 | 16.75 | 18.75 | 542,093 | +0.95(+5.34%) |
Mar 24, 2021 | 20.25 | 20.40 | 17.50 | 17.80 | 707,713 | -2.02(-10.19%) |
Mar 23, 2021 | 21.33 | 21.49 | 19.38 | 19.82 | 668,303 | -1.51(-7.08%) |
Mar 22, 2021 | 20.98 | 21.95 | 19.19 | 21.33 | 716,854 | +0.84(+4.10%) |
Mar 19, 2021 | 19.63 | 21.15 | 19.50 | 20.49 | 1,774,100 | +0.66(+3.33%) |
Mar 18, 2021 | 20.19 | 20.50 | 19.20 | 19.83 | 467,172 | -0.25(-1.25%) |
Mar 17, 2021 | 19.54 | 20.65 | 18.59 | 20.08 | 591,152 | +0.06(+0.30%) |
Mar 16, 2021 | 19.65 | 21.40 | 19.61 | 20.02 | 512,297 | +0.41(+2.09%) |
Mar 15, 2021 | 18.42 | 20.28 | 18.08 | 19.61 | 777,827 | +1.47(+8.10%) |
Mar 12, 2021 | 17.69 | 18.45 | 16.55 | 18.14 | 499,200 | +0.20(+1.11%) |
Mar 11, 2021 | 16.53 | 18.39 | 16.35 | 17.94 | 871,756 | +1.73(+10.67%) |
Mar 10, 2021 | 17.99 | 18.48 | 15.82 | 16.21 | 941,422 | -1.14(-6.57%) |
Mar 09, 2021 | 16.21 | 18.25 | 15.98 | 17.35 | 927,972 | +1.91(+12.37%) |
Mar 08, 2021 | 15.81 | 16.75 | 14.51 | 15.44 | 628,416 | -0.52(-3.26%) |
Mar 05, 2021 | 16.90 | 16.90 | 13.25 | 15.96 | 1,195,400 | +1.48(+10.22%) |
Mar 04, 2021 | 15.28 | 16.00 | 13.51 | 14.48 | 1,497,816 | -1.82(-11.17%) |
Mar 03, 2021 | 18.50 | 19.11 | 15.22 | 16.30 | 1,909,870 | -2.58(-13.67%) |
Mar 02, 2021 | 21.32 | 21.60 | 18.81 | 18.88 | 1,158,252 | -2.43(-11.40%) |