Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.45 | 13.45 | 13.18 | 13.32 | 217,032 | -0.07(-0.55%) |
May 27, 2021 | 13.52 | 13.62 | 13.34 | 13.39 | 105,084 | +0.02(+0.12%) |
May 26, 2021 | 13.29 | 13.41 | 13.06 | 13.37 | 200,550 | +0.05(+0.37%) |
May 25, 2021 | 13.96 | 14.01 | 13.32 | 13.32 | 200,748 | -0.61(-4.36%) |
May 24, 2021 | 13.82 | 14.00 | 13.71 | 13.93 | 255,350 | +0.15(+1.07%) |
May 21, 2021 | 13.71 | 13.87 | 13.56 | 13.78 | 249,057 | +0.21(+1.51%) |
May 20, 2021 | 13.72 | 13.98 | 13.46 | 13.58 | 139,781 | -0.08(-0.60%) |
May 19, 2021 | 13.69 | 13.77 | 13.48 | 13.66 | 89,904 | -0.27(-1.94%) |
May 18, 2021 | 14.22 | 14.25 | 13.92 | 13.93 | 134,156 | -0.30(-2.08%) |
May 17, 2021 | 14.10 | 14.28 | 13.89 | 14.23 | 139,190 | +0.11(+0.81%) |
May 14, 2021 | 14.19 | 14.19 | 13.93 | 14.11 | 105,447 | +0.08(+0.58%) |
May 13, 2021 | 13.67 | 14.09 | 13.63 | 14.03 | 116,802 | +0.43(+3.13%) |
May 12, 2021 | 14.15 | 14.24 | 13.57 | 13.60 | 155,779 | -0.61(-4.27%) |
May 11, 2021 | 14.00 | 14.27 | 13.91 | 14.21 | 132,299 | +0.03(+0.23%) |
May 10, 2021 | 14.50 | 14.56 | 14.12 | 14.18 | 387,251 | -0.21(-1.48%) |
May 07, 2021 | 14.27 | 14.42 | 14.12 | 14.39 | 174,594 | +0.01(+0.06%) |
May 06, 2021 | 14.76 | 15.10 | 14.01 | 14.38 | 346,816 | -0.60(-4.00%) |
May 05, 2021 | 14.68 | 15.00 | 14.40 | 14.98 | 194,311 | +0.58(+4.04%) |
May 04, 2021 | 14.27 | 14.46 | 14.18 | 14.40 | 170,726 | +0.09(+0.63%) |
May 03, 2021 | 14.08 | 14.38 | 14.00 | 14.31 | 158,332 | +0.37(+2.65%) |
Apr 30, 2021 | 14.27 | 14.43 | 13.89 | 13.94 | 156,716 | -0.39(-2.69%) |
Apr 29, 2021 | 14.46 | 14.46 | 14.18 | 14.32 | 130,486 | +0.01(+0.06%) |
Apr 28, 2021 | 14.37 | 14.43 | 14.24 | 14.32 | 96,447 | -0.04(-0.29%) |
Apr 27, 2021 | 14.44 | 14.44 | 14.19 | 14.36 | 143,578 | +0.07(+0.52%) |
Apr 26, 2021 | 14.19 | 14.47 | 14.19 | 14.28 | 139,941 | +0.17(+1.22%) |
Apr 23, 2021 | 13.91 | 14.17 | 13.78 | 14.11 | 144,155 | +0.30(+2.14%) |
Apr 22, 2021 | 14.17 | 14.17 | 13.80 | 13.82 | 99,279 | -0.34(-2.37%) |
Apr 21, 2021 | 13.88 | 14.27 | 13.78 | 14.15 | 125,667 | +0.32(+2.31%) |
Apr 20, 2021 | 14.22 | 14.31 | 13.65 | 13.83 | 152,849 | -0.29(-2.03%) |
Apr 19, 2021 | 14.05 | 14.19 | 13.99 | 14.12 | 206,054 | +0.33(+2.38%) |
Apr 16, 2021 | 13.63 | 13.92 | 13.57 | 13.79 | 182,450 | +0.29(+2.13%) |
Apr 15, 2021 | 13.37 | 13.52 | 13.32 | 13.50 | 210,940 | +0.21(+1.54%) |
Apr 14, 2021 | 13.09 | 13.37 | 13.05 | 13.30 | 184,106 | +0.22(+1.69%) |
Apr 13, 2021 | 13.21 | 13.21 | 13.01 | 13.08 | 130,645 | -0.11(-0.87%) |
Apr 12, 2021 | 12.92 | 13.25 | 12.83 | 13.19 | 263,988 | +0.29(+2.22%) |
Apr 09, 2021 | 13.00 | 13.08 | 12.79 | 12.91 | 171,961 | -0.05(-0.38%) |
Apr 08, 2021 | 12.97 | 13.00 | 12.84 | 12.96 | 497,829 | +0.04(+0.32%) |
Apr 07, 2021 | 13.08 | 13.17 | 12.88 | 12.91 | 127,750 | -0.13(-1.01%) |
Apr 06, 2021 | 12.98 | 13.17 | 12.92 | 13.05 | 271,260 | +0.06(+0.44%) |
Apr 05, 2021 | 12.87 | 13.08 | 12.73 | 12.99 | 166,656 | +0.33(+2.59%) |
Apr 01, 2021 | 12.59 | 12.69 | 12.45 | 12.66 | 141,228 | +0.11(+0.92%) |
Mar 31, 2021 | 12.55 | 12.64 | 12.28 | 12.55 | 299,046 | +0.02(+0.13%) |
Mar 30, 2021 | 12.57 | 12.67 | 12.38 | 12.53 | 248,715 | -0.01(-0.07%) |
Mar 29, 2021 | 12.66 | 12.91 | 12.54 | 12.54 | 177,970 | -0.16(-1.29%) |
Mar 26, 2021 | 12.35 | 12.71 | 12.29 | 12.70 | 284,163 | +0.49(+4.03%) |
Mar 25, 2021 | 11.75 | 12.30 | 11.73 | 12.21 | 154,502 | +0.35(+2.97%) |
Mar 24, 2021 | 12.05 | 12.27 | 11.83 | 11.86 | 305,296 | -0.09(-0.76%) |
Mar 23, 2021 | 12.51 | 12.53 | 11.89 | 11.95 | 205,938 | -0.62(-4.96%) |
Mar 22, 2021 | 12.73 | 12.78 | 12.26 | 12.57 | 153,903 | -0.16(-1.29%) |
Mar 19, 2021 | 12.82 | 12.96 | 12.41 | 12.73 | 417,342 | +0.08(+0.65%) |
Mar 18, 2021 | 12.36 | 12.92 | 12.27 | 12.65 | 296,965 | +0.31(+2.53%) |
Mar 17, 2021 | 11.91 | 12.55 | 11.91 | 12.34 | 272,367 | +0.37(+3.08%) |
Mar 16, 2021 | 11.96 | 12.05 | 11.77 | 11.97 | 198,203 | +0.02(+0.14%) |
Mar 15, 2021 | 12.35 | 12.35 | 11.75 | 11.95 | 197,441 | -0.42(-3.38%) |
Mar 12, 2021 | 12.45 | 12.50 | 12.18 | 12.37 | 198,304 | -0.06(-0.46%) |
Mar 11, 2021 | 13.12 | 13.27 | 12.30 | 12.43 | 234,589 | -0.38(-2.95%) |
Mar 10, 2021 | 12.39 | 12.87 | 12.36 | 12.81 | 284,455 | +0.51(+4.13%) |
Mar 09, 2021 | 12.61 | 12.61 | 12.21 | 12.30 | 371,017 | -0.11(-0.86%) |
Mar 08, 2021 | 12.50 | 12.54 | 12.12 | 12.41 | 365,441 | -0.15(-1.18%) |
Mar 05, 2021 | 12.00 | 12.57 | 11.97 | 12.55 | 282,445 | +0.66(+5.59%) |
Mar 04, 2021 | 12.08 | 12.08 | 11.69 | 11.89 | 310,840 | -0.17(-1.41%) |
Mar 03, 2021 | 12.16 | 12.20 | 11.85 | 12.06 | 307,877 | -0.05(-0.40%) |
Mar 02, 2021 | 12.09 | 12.19 | 11.68 | 12.11 | 359,657 | +0.01(+0.07%) |