Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.16 | 14.27 | 13.96 | 14.18 | 469,042 | +0.24(+1.72%) |
May 27, 2021 | 13.98 | 14.14 | 13.76 | 13.94 | 686,799 | +0.04(+0.29%) |
May 26, 2021 | 13.59 | 13.96 | 13.50 | 13.90 | 356,101 | +0.42(+3.12%) |
May 25, 2021 | 14.05 | 14.25 | 13.45 | 13.48 | 515,339 | -0.51(-3.65%) |
May 24, 2021 | 13.82 | 14.10 | 13.48 | 13.99 | 563,669 | +0.44(+3.25%) |
May 21, 2021 | 13.11 | 13.82 | 12.83 | 13.55 | 766,333 | +0.77(+6.03%) |
May 20, 2021 | 12.52 | 12.82 | 12.10 | 12.78 | 437,225 | +0.17(+1.35%) |
May 19, 2021 | 12.67 | 12.88 | 12.25 | 12.61 | 310,590 | -0.50(-3.81%) |
May 18, 2021 | 13.23 | 13.29 | 12.94 | 13.11 | 480,644 | -0.03(-0.23%) |
May 17, 2021 | 12.64 | 13.34 | 12.60 | 13.14 | 604,336 | +0.41(+3.22%) |
May 14, 2021 | 12.66 | 12.91 | 12.48 | 12.73 | 349,110 | +0.38(+3.08%) |
May 13, 2021 | 12.43 | 13.09 | 12.12 | 12.35 | 638,527 | -0.28(-2.22%) |
May 12, 2021 | 12.57 | 13.20 | 12.51 | 12.63 | 546,276 | +0.12(+0.96%) |
May 11, 2021 | 12.25 | 12.64 | 11.97 | 12.51 | 371,002 | +0.14(+1.13%) |
May 10, 2021 | 12.67 | 13.24 | 12.45 | 12.37 | 505,114 | -0.18(-1.43%) |
May 07, 2021 | 12.00 | 12.62 | 11.82 | 12.55 | 567,462 | +0.26(+2.12%) |
May 06, 2021 | 12.30 | 12.50 | 11.70 | 12.29 | 661,747 | -0.07(-0.57%) |
May 05, 2021 | 12.00 | 12.46 | 11.70 | 12.36 | 511,042 | +0.74(+6.37%) |
May 04, 2021 | 11.80 | 11.88 | 11.30 | 11.62 | 265,332 | -0.12(-1.02%) |
May 03, 2021 | 11.52 | 11.82 | 11.35 | 11.74 | 533,312 | +0.55(+4.92%) |
Apr 30, 2021 | 11.59 | 11.88 | 11.18 | 11.19 | 335,400 | -0.66(-5.57%) |
Apr 29, 2021 | 11.97 | 12.17 | 11.59 | 11.85 | 548,450 | +0.11(+0.94%) |
Apr 28, 2021 | 11.20 | 11.90 | 11.17 | 11.74 | 565,742 | +0.59(+5.29%) |
Apr 27, 2021 | 10.87 | 11.22 | 10.78 | 11.15 | 653,972 | +0.33(+3.05%) |
Apr 26, 2021 | 11.00 | 11.39 | 10.77 | 10.82 | 709,261 | -0.29(-2.61%) |
Apr 23, 2021 | 11.07 | 11.30 | 10.88 | 11.11 | 349,700 | -0.09(-0.80%) |
Apr 22, 2021 | 11.43 | 11.49 | 11.03 | 11.20 | 262,380 | -0.14(-1.23%) |
Apr 21, 2021 | 10.85 | 11.43 | 10.60 | 11.34 | 356,662 | +0.20(+1.80%) |
Apr 20, 2021 | 11.88 | 11.88 | 11.05 | 11.14 | 399,720 | -0.61(-5.19%) |
Apr 19, 2021 | 11.93 | 12.12 | 11.56 | 11.75 | 358,782 | -0.05(-0.42%) |
Apr 16, 2021 | 12.04 | 12.06 | 11.61 | 11.80 | 427,000 | -0.19(-1.58%) |
Apr 15, 2021 | 12.26 | 12.30 | 11.88 | 11.99 | 402,823 | -0.30(-2.44%) |
Apr 14, 2021 | 11.83 | 12.64 | 11.83 | 12.29 | 542,102 | +0.68(+5.86%) |
Apr 13, 2021 | 11.34 | 11.74 | 11.27 | 11.61 | 543,033 | +0.29(+2.56%) |
Apr 12, 2021 | 11.93 | 11.99 | 11.29 | 11.32 | 555,996 | -0.41(-3.50%) |
Apr 09, 2021 | 11.77 | 11.99 | 11.55 | 11.73 | 456,100 | -0.04(-0.34%) |
Apr 08, 2021 | 12.06 | 12.06 | 11.71 | 11.77 | 502,079 | -0.44(-3.60%) |
Apr 07, 2021 | 12.24 | 12.33 | 12.02 | 12.21 | 286,888 | -0.01(-0.08%) |
Apr 06, 2021 | 12.27 | 12.67 | 12.15 | 12.22 | 521,416 | +0.05(+0.41%) |
Apr 05, 2021 | 12.92 | 12.93 | 12.12 | 12.17 | 412,203 | -0.75(-5.80%) |
Apr 01, 2021 | 12.08 | 12.92 | 12.08 | 12.92 | 404,000 | +0.88(+7.31%) |
Mar 31, 2021 | 12.04 | 12.22 | 11.87 | 12.04 | 808,084 | -0.12(-0.99%) |
Mar 30, 2021 | 12.00 | 12.34 | 11.97 | 12.16 | 496,593 | -0.06(-0.49%) |
Mar 29, 2021 | 12.46 | 12.54 | 12.02 | 12.22 | 442,107 | -0.28(-2.24%) |
Mar 26, 2021 | 12.57 | 12.74 | 12.15 | 12.50 | 1,083,200 | +0.35(+2.88%) |
Mar 25, 2021 | 12.02 | 12.28 | 11.70 | 12.15 | 1,222,468 | -0.26(-2.10%) |
Mar 24, 2021 | 12.71 | 12.91 | 12.38 | 12.41 | 931,269 | +0.14(+1.14%) |
Mar 23, 2021 | 12.31 | 12.92 | 12.11 | 12.27 | 618,411 | -0.59(-4.59%) |
Mar 22, 2021 | 12.90 | 12.97 | 12.26 | 12.86 | 849,221 | -0.02(-0.16%) |
Mar 19, 2021 | 12.52 | 13.18 | 12.37 | 12.88 | 2,739,000 | +0.49(+3.95%) |
Mar 18, 2021 | 13.49 | 13.86 | 12.28 | 12.39 | 1,013,474 | -1.22(-8.96%) |
Mar 17, 2021 | 13.51 | 13.79 | 13.14 | 13.61 | 802,772 | -0.20(-1.45%) |
Mar 16, 2021 | 14.05 | 14.30 | 13.61 | 13.81 | 902,979 | -0.66(-4.56%) |
Mar 15, 2021 | 14.14 | 14.65 | 13.79 | 14.47 | 1,363,415 | +0.24(+1.69%) |
Mar 12, 2021 | 13.07 | 14.30 | 12.75 | 14.23 | 1,450,800 | +1.00(+7.56%) |
Mar 11, 2021 | 12.78 | 13.32 | 12.61 | 13.23 | 1,977,279 | -0.30(-2.22%) |
Mar 10, 2021 | 12.90 | 13.60 | 12.77 | 13.53 | 826,202 | +0.53(+4.08%) |
Mar 09, 2021 | 13.31 | 13.45 | 12.70 | 13.00 | 1,317,731 | -0.59(-4.34%) |
Mar 08, 2021 | 13.70 | 13.72 | 12.51 | 13.59 | 1,855,040 | +0.09(+0.67%) |
Mar 05, 2021 | 12.80 | 13.75 | 12.69 | 13.50 | 1,475,900 | +1.47(+12.22%) |
Mar 04, 2021 | 11.38 | 12.73 | 11.38 | 12.03 | 1,315,332 | +0.87(+7.80%) |
Mar 03, 2021 | 10.70 | 11.65 | 10.60 | 11.16 | 1,129,090 | +0.69(+6.59%) |
Mar 02, 2021 | 10.81 | 11.11 | 10.42 | 10.47 | 544,110 | -0.43(-3.94%) |