Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.28 | 16.32 | 15.79 | 15.98 | 70,226 | -0.29(-1.79%) |
May 27, 2021 | 16.64 | 17.13 | 16.22 | 16.27 | 115,465 | -0.33(-1.98%) |
May 26, 2021 | 16.39 | 16.64 | 16.30 | 16.60 | 144,044 | +0.29(+1.78%) |
May 25, 2021 | 15.73 | 16.73 | 15.73 | 16.31 | 239,284 | +0.54(+3.44%) |
May 24, 2021 | 15.03 | 15.79 | 15.03 | 15.77 | 194,530 | +0.72(+4.76%) |
May 21, 2021 | 15.14 | 15.38 | 14.89 | 15.05 | 54,630 | +0.06(+0.39%) |
May 20, 2021 | 15.07 | 15.07 | 14.73 | 14.99 | 64,373 | +0.02(+0.13%) |
May 19, 2021 | 14.58 | 15.45 | 14.53 | 14.97 | 96,065 | -0.16(-1.09%) |
May 18, 2021 | 15.37 | 15.56 | 15.14 | 15.14 | 231,481 | -0.15(-1.01%) |
May 17, 2021 | 15.16 | 15.35 | 14.80 | 15.29 | 91,867 | -0.02(-0.13%) |
May 14, 2021 | 14.60 | 15.38 | 14.56 | 15.31 | 162,829 | +0.82(+5.67%) |
May 13, 2021 | 14.59 | 14.83 | 14.35 | 14.49 | 145,783 | -0.13(-0.92%) |
May 12, 2021 | 15.37 | 15.42 | 14.59 | 14.62 | 132,210 | -0.65(-4.25%) |
May 11, 2021 | 15.42 | 15.74 | 15.21 | 15.27 | 119,010 | -0.58(-3.68%) |
May 10, 2021 | 16.11 | 16.51 | 15.83 | 15.86 | 261,709 | -0.42(-2.58%) |
May 07, 2021 | 16.08 | 16.69 | 15.91 | 16.28 | 259,264 | +0.10(+0.59%) |
May 06, 2021 | 15.60 | 16.93 | 15.13 | 16.18 | 557,602 | +0.94(+6.14%) |
May 05, 2021 | 14.33 | 18.93 | 14.31 | 15.24 | 1,734,660 | +1.46(+10.61%) |
May 04, 2021 | 13.81 | 13.90 | 13.58 | 13.78 | 277,062 | -0.07(-0.48%) |
May 03, 2021 | 13.38 | 13.88 | 13.38 | 13.85 | 113,737 | +0.51(+3.80%) |
Apr 30, 2021 | 13.51 | 13.69 | 13.31 | 13.34 | 128,283 | -0.31(-2.24%) |
Apr 29, 2021 | 13.56 | 13.91 | 13.56 | 13.65 | 85,293 | +0.09(+0.63%) |
Apr 28, 2021 | 13.33 | 13.73 | 13.24 | 13.56 | 137,432 | +0.26(+1.94%) |
Apr 27, 2021 | 13.27 | 13.39 | 13.14 | 13.30 | 74,422 | -0.01(-0.07%) |
Apr 26, 2021 | 13.28 | 13.40 | 13.14 | 13.31 | 93,774 | +0.03(+0.22%) |
Apr 23, 2021 | 13.14 | 13.35 | 13.11 | 13.28 | 87,370 | +0.19(+1.46%) |
Apr 22, 2021 | 13.32 | 13.32 | 13.05 | 13.09 | 131,585 | -0.18(-1.37%) |
Apr 21, 2021 | 13.15 | 13.35 | 13.15 | 13.27 | 65,737 | +0.14(+1.09%) |
Apr 20, 2021 | 13.35 | 13.36 | 13.00 | 13.13 | 71,464 | -0.29(-2.14%) |
Apr 19, 2021 | 13.51 | 13.51 | 13.11 | 13.42 | 90,387 | -0.13(-0.99%) |
Apr 16, 2021 | 13.36 | 13.62 | 13.27 | 13.55 | 134,875 | +0.29(+2.16%) |
Apr 15, 2021 | 13.05 | 13.32 | 12.96 | 13.27 | 85,305 | +0.24(+1.83%) |
Apr 14, 2021 | 13.02 | 13.21 | 13.02 | 13.03 | 65,049 | +0.00(+0.00%) |
Apr 13, 2021 | 13.28 | 13.30 | 12.93 | 13.03 | 252,161 | -0.29(-2.15%) |
Apr 12, 2021 | 13.29 | 13.35 | 13.22 | 13.31 | 45,134 | +0.02(+0.14%) |
Apr 09, 2021 | 13.24 | 13.36 | 13.19 | 13.29 | 65,397 | +0.04(+0.29%) |
Apr 08, 2021 | 13.31 | 13.31 | 13.09 | 13.26 | 54,066 | -0.04(-0.29%) |
Apr 07, 2021 | 13.45 | 13.55 | 13.21 | 13.29 | 126,594 | -0.22(-1.63%) |
Apr 06, 2021 | 13.11 | 13.61 | 13.11 | 13.51 | 134,220 | +0.33(+2.46%) |
Apr 05, 2021 | 13.38 | 13.40 | 13.08 | 13.19 | 96,678 | -0.09(-0.65%) |
Apr 01, 2021 | 13.31 | 13.31 | 13.02 | 13.27 | 94,067 | +0.15(+1.17%) |
Mar 31, 2021 | 13.19 | 13.35 | 12.88 | 13.12 | 126,259 | -0.04(-0.29%) |
Mar 30, 2021 | 12.94 | 13.25 | 12.77 | 13.16 | 100,570 | +0.21(+1.62%) |
Mar 29, 2021 | 13.06 | 13.35 | 12.79 | 12.95 | 111,764 | -0.17(-1.31%) |
Mar 26, 2021 | 12.74 | 13.17 | 12.59 | 13.12 | 104,844 | +0.49(+3.86%) |
Mar 25, 2021 | 12.29 | 12.70 | 12.19 | 12.63 | 92,090 | +0.20(+1.61%) |
Mar 24, 2021 | 12.71 | 12.96 | 12.40 | 12.43 | 168,554 | -0.21(-1.66%) |
Mar 23, 2021 | 13.08 | 13.22 | 12.59 | 12.64 | 205,789 | -0.53(-3.99%) |
Mar 22, 2021 | 13.38 | 13.54 | 12.97 | 13.17 | 287,796 | -0.32(-2.34%) |
Mar 19, 2021 | 13.07 | 14.21 | 12.76 | 13.48 | 1,068,015 | +0.46(+3.52%) |
Mar 18, 2021 | 12.82 | 13.24 | 12.77 | 13.03 | 251,515 | +0.21(+1.64%) |
Mar 17, 2021 | 12.82 | 13.03 | 12.52 | 12.82 | 211,926 | -0.12(-0.96%) |
Mar 16, 2021 | 12.86 | 13.15 | 12.71 | 12.94 | 171,196 | +0.04(+0.30%) |
Mar 15, 2021 | 12.62 | 12.90 | 12.37 | 12.90 | 122,832 | +0.26(+2.04%) |
Mar 12, 2021 | 12.42 | 12.83 | 12.32 | 12.64 | 299,467 | +0.13(+1.07%) |
Mar 11, 2021 | 12.43 | 12.86 | 12.27 | 12.51 | 294,794 | +0.11(+0.93%) |
Mar 10, 2021 | 12.39 | 12.58 | 12.23 | 12.40 | 201,440 | +0.26(+2.13%) |
Mar 09, 2021 | 12.54 | 12.69 | 12.06 | 12.14 | 183,067 | -0.42(-3.35%) |
Mar 08, 2021 | 12.48 | 12.81 | 12.34 | 12.56 | 454,495 | +0.11(+0.92%) |
Mar 05, 2021 | 12.19 | 12.77 | 12.11 | 12.44 | 361,411 | +0.40(+3.33%) |
Mar 04, 2021 | 12.11 | 12.48 | 11.89 | 12.04 | 509,776 | +0.02(+0.16%) |
Mar 03, 2021 | 12.13 | 12.23 | 11.77 | 12.02 | 142,714 | +0.12(+1.04%) |
Mar 02, 2021 | 12.22 | 12.26 | 11.85 | 11.90 | 80,485 | -0.37(-3.04%) |