Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.01 | 14.17 | 13.59 | 13.73 | 5,279,563 | -0.21(-1.49%) |
May 27, 2021 | 13.68 | 13.98 | 13.47 | 13.93 | 12,421,172 | +0.34(+2.47%) |
May 26, 2021 | 12.95 | 13.96 | 12.85 | 13.60 | 9,459,607 | +0.69(+5.35%) |
May 25, 2021 | 12.99 | 13.43 | 12.80 | 12.91 | 5,447,637 | -0.01(-0.07%) |
May 24, 2021 | 12.42 | 12.99 | 12.24 | 12.92 | 5,012,675 | +0.55(+4.47%) |
May 21, 2021 | 12.30 | 12.61 | 12.19 | 12.36 | 2,640,081 | +0.12(+0.99%) |
May 20, 2021 | 12.47 | 12.47 | 12.04 | 12.24 | 4,217,113 | -0.21(-1.66%) |
May 19, 2021 | 12.17 | 12.45 | 11.79 | 12.45 | 6,166,007 | -0.09(-0.69%) |
May 18, 2021 | 12.47 | 12.69 | 12.16 | 12.54 | 6,106,749 | +0.19(+1.54%) |
May 17, 2021 | 12.08 | 12.38 | 11.95 | 12.35 | 6,950,406 | +0.26(+2.14%) |
May 14, 2021 | 11.71 | 12.26 | 11.71 | 12.09 | 6,444,428 | +0.49(+4.24%) |
May 13, 2021 | 11.22 | 11.94 | 11.22 | 11.60 | 5,585,065 | +0.35(+3.15%) |
May 12, 2021 | 12.14 | 12.24 | 11.26 | 11.24 | 7,736,503 | -0.96(-7.85%) |
May 11, 2021 | 11.61 | 12.24 | 11.22 | 12.20 | 9,516,135 | -0.04(-0.35%) |
May 10, 2021 | 11.92 | 12.44 | 11.92 | 12.24 | 9,368,949 | +0.39(+3.28%) |
May 07, 2021 | 11.57 | 11.92 | 11.47 | 11.86 | 2,643,461 | +0.23(+2.00%) |
May 06, 2021 | 11.61 | 11.66 | 11.27 | 11.62 | 3,442,041 | +0.10(+0.90%) |
May 05, 2021 | 11.56 | 11.90 | 11.46 | 11.52 | 5,238,742 | -0.03(-0.30%) |
May 04, 2021 | 11.86 | 11.94 | 11.31 | 11.55 | 4,376,599 | -0.34(-2.87%) |
May 03, 2021 | 11.80 | 12.05 | 11.69 | 11.89 | 3,606,323 | +0.13(+1.09%) |
Apr 30, 2021 | 11.95 | 11.98 | 11.51 | 11.77 | 7,094,615 | -0.27(-2.27%) |
Apr 29, 2021 | 12.20 | 12.43 | 11.87 | 12.04 | 6,096,017 | +0.01(+0.07%) |
Apr 28, 2021 | 11.95 | 12.56 | 11.88 | 12.03 | 5,453,540 | +0.02(+0.14%) |
Apr 27, 2021 | 11.52 | 12.12 | 11.37 | 12.01 | 6,776,603 | +0.51(+4.45%) |
Apr 26, 2021 | 11.25 | 11.63 | 11.13 | 11.50 | 5,957,203 | +0.43(+3.85%) |
Apr 23, 2021 | 10.84 | 11.09 | 10.71 | 11.08 | 2,358,973 | +0.26(+2.37%) |
Apr 22, 2021 | 10.91 | 11.14 | 10.76 | 10.82 | 3,455,976 | -0.07(-0.63%) |
Apr 21, 2021 | 10.37 | 10.93 | 10.23 | 10.89 | 3,708,746 | +0.42(+3.99%) |
Apr 20, 2021 | 10.67 | 10.79 | 10.20 | 10.47 | 7,285,077 | -0.34(-3.16%) |
Apr 19, 2021 | 10.78 | 10.90 | 10.54 | 10.81 | 4,640,771 | +0.06(+0.56%) |
Apr 16, 2021 | 10.67 | 11.09 | 10.65 | 10.75 | 12,592,283 | +0.09(+0.80%) |
Apr 15, 2021 | 10.70 | 10.78 | 10.49 | 10.67 | 4,389,922 | +0.15(+1.38%) |
Apr 14, 2021 | 10.39 | 10.81 | 10.38 | 10.52 | 4,252,627 | +0.14(+1.40%) |
Apr 13, 2021 | 10.44 | 10.45 | 10.02 | 10.38 | 4,835,606 | -0.06(-0.57%) |
Apr 12, 2021 | 10.39 | 10.47 | 10.12 | 10.44 | 4,512,554 | +0.05(+0.49%) |
Apr 09, 2021 | 10.61 | 10.65 | 10.35 | 10.38 | 3,756,097 | -0.16(-1.54%) |
Apr 08, 2021 | 10.57 | 10.67 | 10.24 | 10.55 | 4,656,078 | -0.02(-0.16%) |
Apr 07, 2021 | 10.41 | 10.65 | 10.41 | 10.56 | 4,826,018 | +0.17(+1.64%) |
Apr 06, 2021 | 10.09 | 10.58 | 10.09 | 10.39 | 4,789,989 | +0.27(+2.70%) |
Apr 05, 2021 | 10.32 | 10.41 | 9.983 | 10.12 | 4,395,851 | -0.09(-0.92%) |
Apr 01, 2021 | 10.14 | 10.21 | 9.957 | 10.21 | 4,589,847 | +0.23(+2.31%) |
Mar 31, 2021 | 10.11 | 10.27 | 9.923 | 9.983 | 5,954,589 | -0.09(-0.85%) |
Mar 30, 2021 | 9.821 | 10.28 | 9.608 | 10.07 | 12,999,038 | +0.20(+1.99%) |
Mar 29, 2021 | 10.46 | 10.49 | 9.420 | 9.872 | 22,541,474 | -0.52(-5.01%) |
Mar 26, 2021 | 11.05 | 11.05 | 10.15 | 10.39 | 20,647,342 | +0.03(+0.33%) |
Mar 25, 2021 | 10.17 | 10.63 | 9.872 | 10.36 | 8,051,127 | +0.15(+1.51%) |
Mar 24, 2021 | 10.59 | 10.84 | 10.20 | 10.20 | 8,408,610 | -0.33(-3.16%) |
Mar 23, 2021 | 11.00 | 11.09 | 10.46 | 10.54 | 11,259,212 | -0.54(-4.85%) |
Mar 22, 2021 | 11.09 | 11.39 | 11.01 | 11.08 | 6,620,886 | -0.02(-0.15%) |
Mar 19, 2021 | 11.34 | 11.43 | 10.97 | 11.09 | 12,624,279 | -0.28(-2.48%) |
Mar 18, 2021 | 11.66 | 12.02 | 11.28 | 11.37 | 8,279,863 | -0.34(-2.91%) |
Mar 17, 2021 | 11.42 | 11.74 | 11.36 | 11.72 | 6,397,201 | +0.24(+2.08%) |
Mar 16, 2021 | 12.16 | 12.27 | 11.44 | 11.48 | 9,175,187 | -0.68(-5.61%) |
Mar 15, 2021 | 11.48 | 12.60 | 11.43 | 12.16 | 15,573,998 | +0.70(+6.11%) |
Mar 12, 2021 | 11.52 | 11.73 | 11.35 | 11.46 | 6,871,821 | +0.02(+0.15%) |
Mar 11, 2021 | 11.77 | 11.89 | 11.42 | 11.44 | 8,179,520 | -0.29(-2.47%) |
Mar 10, 2021 | 11.73 | 12.62 | 11.48 | 11.73 | 13,826,142 | +0.17(+1.48%) |
Mar 09, 2021 | 11.69 | 12.13 | 11.19 | 11.56 | 13,202,933 | -0.03(-0.22%) |
Mar 08, 2021 | 11.54 | 11.67 | 11.25 | 11.59 | 8,602,283 | +0.13(+1.12%) |
Mar 05, 2021 | 11.77 | 12.06 | 10.69 | 11.46 | 9,231,614 | -0.26(-2.19%) |
Mar 04, 2021 | 12.12 | 12.61 | 11.03 | 11.72 | 16,103,717 | +0.09(+0.73%) |
Mar 03, 2021 | 11.22 | 11.83 | 11.21 | 11.63 | 11,088,885 | +0.54(+4.85%) |
Mar 02, 2021 | 11.22 | 11.45 | 11.08 | 11.09 | 6,112,746 | +0.00(+0.00%) |