Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 15.50 | 15.81 | 15.44 | 15.70 | 716,818 | +0.45(+2.95%) |
May 28, 2021 | 16.23 | 16.30 | 14.90 | 15.25 | 1,739,080 | -0.63(-3.97%) |
May 27, 2021 | 15.39 | 16.10 | 15.14 | 15.88 | 2,425,416 | +0.62(+4.06%) |
May 26, 2021 | 14.43 | 15.38 | 14.42 | 15.26 | 1,847,205 | +0.92(+6.42%) |
May 25, 2021 | 14.16 | 14.48 | 14.12 | 14.34 | 743,382 | +0.34(+2.43%) |
May 21, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.12(+0.86%) | |
May 20, 2021 | 13.75 | 13.99 | 13.58 | 13.88 | 620,636 | +0.30(+2.21%) |
May 19, 2021 | 13.00 | 13.68 | 12.66 | 13.58 | 759,109 | +0.42(+3.19%) |
May 18, 2021 | 13.30 | 13.40 | 13.08 | 13.16 | 556,581 | -0.09(-0.68%) |
May 17, 2021 | 13.13 | 13.41 | 13.06 | 13.25 | 613,434 | +0.21(+1.61%) |
May 14, 2021 | 12.22 | 13.09 | 12.17 | 13.04 | 940,502 | +0.86(+7.06%) |
May 13, 2021 | 12.16 | 12.34 | 11.83 | 12.18 | 559,786 | +0.04(+0.33%) |
May 12, 2021 | 12.30 | 12.34 | 12.09 | 12.14 | 464,247 | -0.18(-1.46%) |
May 11, 2021 | 12.36 | 12.36 | 11.91 | 12.32 | 670,105 | -0.20(-1.60%) |
May 10, 2021 | 12.74 | 12.74 | 12.42 | 12.52 | 480,905 | +0.02(+0.16%) |
May 07, 2021 | 12.34 | 12.64 | 12.01 | 12.50 | 633,760 | +0.33(+2.71%) |
May 06, 2021 | 12.40 | 12.47 | 11.70 | 12.17 | 779,776 | -0.38(-3.03%) |
May 05, 2021 | 12.70 | 12.70 | 12.12 | 12.55 | 733,161 | -0.15(-1.18%) |
May 04, 2021 | 12.76 | 12.84 | 12.44 | 12.70 | 368,238 | -0.06(-0.47%) |
May 03, 2021 | 12.73 | 12.94 | 12.59 | 12.76 | 359,229 | +0.06(+0.47%) |
Apr 30, 2021 | 13.00 | 13.21 | 12.70 | 12.70 | 462,104 | -0.32(-2.46%) |
Apr 29, 2021 | 12.84 | 13.13 | 12.72 | 13.02 | 567,764 | +0.28(+2.20%) |
Apr 28, 2021 | 12.71 | 12.88 | 12.55 | 12.74 | 206,086 | +0.04(+0.31%) |
Apr 27, 2021 | 12.80 | 12.87 | 12.59 | 12.70 | 232,161 | -0.10(-0.78%) |
Apr 26, 2021 | 12.57 | 12.87 | 12.27 | 12.80 | 457,936 | +0.34(+2.73%) |
Apr 23, 2021 | 12.39 | 12.53 | 12.17 | 12.46 | 252,268 | +0.09(+0.73%) |
Apr 22, 2021 | 12.45 | 12.66 | 12.20 | 12.37 | 377,085 | +0.12(+0.98%) |
Apr 21, 2021 | 11.91 | 12.31 | 11.82 | 12.25 | 423,845 | +0.20(+1.66%) |
Apr 20, 2021 | 12.56 | 12.56 | 11.81 | 12.05 | 721,716 | -0.59(-4.67%) |
Apr 19, 2021 | 12.98 | 12.99 | 12.61 | 12.64 | 338,194 | -0.35(-2.69%) |
Apr 16, 2021 | 13.12 | 13.22 | 12.71 | 12.99 | 502,289 | -0.23(-1.74%) |
Apr 15, 2021 | 13.03 | 13.34 | 12.93 | 13.22 | 548,373 | +0.19(+1.46%) |
Apr 14, 2021 | 12.86 | 13.44 | 12.81 | 13.03 | 784,318 | +0.16(+1.24%) |
Apr 13, 2021 | 13.52 | 13.59 | 12.48 | 12.87 | 1,209,733 | -0.61(-4.53%) |
Apr 12, 2021 | 13.00 | 13.75 | 13.00 | 13.48 | 1,046,742 | +0.44(+3.37%) |
Apr 09, 2021 | 12.95 | 13.15 | 12.95 | 13.04 | 372,611 | +0.07(+0.54%) |
Apr 08, 2021 | 12.81 | 13.00 | 12.69 | 12.97 | 247,136 | +0.08(+0.62%) |
Apr 07, 2021 | 13.40 | 13.45 | 12.75 | 12.89 | 839,562 | -0.45(-3.37%) |
Apr 06, 2021 | 12.60 | 13.40 | 12.34 | 13.34 | 945,389 | +0.92(+7.41%) |
Apr 05, 2021 | 12.05 | 12.59 | 11.77 | 12.42 | 555,684 | +0.48(+4.02%) |
Apr 01, 2021 | 11.94 | 11.94 | 11.94 | 0 | +0.03(+0.25%) | |
Mar 31, 2021 | 11.64 | 12.19 | 11.64 | 11.91 | 778,675 | +0.27(+2.32%) |
Mar 30, 2021 | 11.90 | 11.90 | 11.54 | 11.64 | 703,114 | -0.30(-2.51%) |
Mar 29, 2021 | 12.42 | 12.42 | 11.83 | 11.94 | 927,383 | -0.57(-4.56%) |
Mar 26, 2021 | 12.48 | 12.75 | 12.28 | 12.51 | 691,568 | +0.04(+0.32%) |
Mar 25, 2021 | 13.02 | 13.06 | 12.35 | 12.47 | 1,245,897 | -0.62(-4.74%) |
Mar 24, 2021 | 12.58 | 13.49 | 12.56 | 13.09 | 763,324 | +0.14(+1.08%) |
Mar 23, 2021 | 13.88 | 13.90 | 12.77 | 12.95 | 1,073,491 | -0.93(-6.70%) |
Mar 22, 2021 | 14.13 | 14.13 | 13.80 | 13.88 | 486,757 | -0.25(-1.77%) |
Mar 19, 2021 | 14.05 | 14.19 | 13.77 | 14.13 | 883,541 | +0.12(+0.86%) |
Mar 18, 2021 | 14.19 | 14.19 | 13.83 | 14.01 | 784,515 | -0.25(-1.75%) |
Mar 17, 2021 | 14.31 | 14.53 | 13.96 | 14.26 | 945,222 | -0.25(-1.72%) |
Mar 16, 2021 | 14.83 | 14.99 | 14.42 | 14.51 | 972,055 | -0.16(-1.09%) |
Mar 15, 2021 | 14.34 | 14.75 | 13.97 | 14.67 | 1,772,669 | +0.51(+3.60%) |
Mar 12, 2021 | 14.00 | 14.22 | 13.75 | 14.16 | 801,372 | +0.20(+1.43%) |
Mar 11, 2021 | 14.12 | 14.15 | 13.84 | 13.96 | 732,319 | -0.11(-0.78%) |
Mar 10, 2021 | 14.10 | 14.13 | 13.72 | 14.07 | 804,914 | -0.06(-0.42%) |
Mar 09, 2021 | 14.20 | 14.65 | 14.05 | 14.13 | 836,623 | -0.09(-0.63%) |
Mar 08, 2021 | 14.07 | 14.40 | 13.72 | 14.22 | 987,026 | +0.15(+1.07%) |
Mar 05, 2021 | 14.67 | 14.69 | 13.40 | 14.07 | 1,774,447 | -0.40(-2.76%) |
Mar 04, 2021 | 15.25 | 15.25 | 13.83 | 14.47 | 2,280,469 | -0.49(-3.28%) |
Mar 03, 2021 | 14.45 | 15.15 | 14.30 | 14.96 | 1,696,119 | +0.66(+4.62%) |
Mar 02, 2021 | 14.62 | 14.70 | 14.20 | 14.30 | 837,638 | -0.16(-1.11%) |