Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.53 | 13.10 | 12.18 | 12.41 | 1,421,999 | -0.16(-1.27%) |
May 27, 2021 | 12.43 | 12.59 | 11.95 | 12.57 | 2,477,538 | +0.19(+1.53%) |
May 26, 2021 | 12.53 | 12.82 | 12.24 | 12.38 | 2,038,653 | -0.23(-1.82%) |
May 25, 2021 | 12.76 | 13.34 | 12.61 | 12.61 | 832,315 | -0.08(-0.63%) |
May 24, 2021 | 12.26 | 13.18 | 12.20 | 12.69 | 1,138,000 | +0.27(+2.17%) |
May 21, 2021 | 12.66 | 12.76 | 12.37 | 12.42 | 416,767 | -0.16(-1.27%) |
May 20, 2021 | 12.01 | 13.02 | 12.00 | 12.58 | 1,119,905 | +0.44(+3.62%) |
May 19, 2021 | 12.13 | 12.27 | 11.71 | 12.14 | 1,073,682 | -0.49(-3.88%) |
May 18, 2021 | 12.00 | 12.89 | 11.95 | 12.63 | 854,815 | +0.61(+5.07%) |
May 17, 2021 | 11.89 | 12.51 | 11.78 | 12.02 | 955,868 | +0.01(+0.08%) |
May 14, 2021 | 12.29 | 12.42 | 11.35 | 12.01 | 3,394,334 | -0.36(-2.91%) |
May 13, 2021 | 12.24 | 12.63 | 11.97 | 12.37 | 1,160,216 | +0.16(+1.31%) |
May 12, 2021 | 12.27 | 12.93 | 12.05 | 12.21 | 1,281,578 | -0.30(-2.40%) |
May 11, 2021 | 11.52 | 12.62 | 11.38 | 12.51 | 2,353,261 | +0.11(+0.89%) |
May 10, 2021 | 12.70 | 13.00 | 12.27 | 12.40 | 1,635,067 | -0.64(-4.91%) |
May 07, 2021 | 12.71 | 13.07 | 12.60 | 13.04 | 1,226,918 | +0.33(+2.60%) |
May 06, 2021 | 13.01 | 13.14 | 12.44 | 12.71 | 1,182,172 | -0.41(-3.12%) |
May 05, 2021 | 12.95 | 13.36 | 12.67 | 13.12 | 1,187,538 | +0.45(+3.55%) |
May 04, 2021 | 12.75 | 12.94 | 12.10 | 12.67 | 1,222,478 | -0.18(-1.40%) |
May 03, 2021 | 13.62 | 13.73 | 12.71 | 12.85 | 2,176,954 | -0.54(-4.03%) |
Apr 30, 2021 | 13.61 | 13.89 | 13.36 | 13.39 | 856,700 | -0.48(-3.46%) |
Apr 29, 2021 | 14.71 | 14.75 | 13.56 | 13.87 | 1,105,388 | -0.71(-4.87%) |
Apr 28, 2021 | 14.17 | 14.60 | 14.13 | 14.58 | 781,296 | +0.21(+1.46%) |
Apr 27, 2021 | 14.37 | 14.68 | 13.86 | 14.37 | 1,569,409 | +0.28(+1.99%) |
Apr 26, 2021 | 13.83 | 14.35 | 13.82 | 14.09 | 1,422,024 | +0.34(+2.47%) |
Apr 23, 2021 | 12.77 | 13.91 | 12.65 | 13.75 | 2,342,400 | +0.98(+7.67%) |
Apr 22, 2021 | 13.46 | 13.68 | 12.50 | 12.77 | 3,592,032 | -0.35(-2.67%) |
Apr 21, 2021 | 12.71 | 13.27 | 12.44 | 13.12 | 3,556,956 | +0.45(+3.55%) |
Apr 20, 2021 | 13.51 | 13.60 | 12.54 | 12.67 | 3,434,991 | -0.98(-7.18%) |
Apr 19, 2021 | 14.41 | 14.56 | 13.58 | 13.65 | 1,467,889 | -0.97(-6.63%) |
Apr 16, 2021 | 15.04 | 15.50 | 13.97 | 14.62 | 3,367,700 | +0.31(+2.17%) |
Apr 15, 2021 | 15.09 | 15.25 | 14.10 | 14.31 | 1,659,855 | -0.70(-4.66%) |
Apr 14, 2021 | 14.61 | 15.49 | 14.52 | 15.01 | 696,228 | +0.24(+1.62%) |
Apr 13, 2021 | 14.77 | 14.97 | 14.54 | 14.77 | 626,821 | -0.03(-0.20%) |
Apr 12, 2021 | 15.12 | 15.19 | 14.32 | 14.80 | 1,493,228 | -0.60(-3.90%) |
Apr 09, 2021 | 15.53 | 15.62 | 15.14 | 15.40 | 570,500 | -0.30(-1.91%) |
Apr 08, 2021 | 15.70 | 15.85 | 15.21 | 15.70 | 900,302 | +0.17(+1.09%) |
Apr 07, 2021 | 16.56 | 16.71 | 15.42 | 15.53 | 894,200 | -0.77(-4.72%) |
Apr 06, 2021 | 16.75 | 16.92 | 16.07 | 16.30 | 1,273,723 | -0.57(-3.38%) |
Apr 05, 2021 | 16.74 | 17.08 | 16.33 | 16.87 | 1,245,218 | +0.33(+2.00%) |
Apr 01, 2021 | 16.28 | 16.87 | 16.01 | 16.54 | 987,200 | +0.20(+1.22%) |
Mar 31, 2021 | 15.40 | 16.63 | 15.39 | 16.34 | 1,317,013 | +1.06(+6.94%) |
Mar 30, 2021 | 15.00 | 15.74 | 14.52 | 15.28 | 3,160,957 | +0.28(+1.87%) |
Mar 29, 2021 | 16.05 | 16.27 | 14.95 | 15.00 | 1,672,870 | -0.85(-5.36%) |
Mar 26, 2021 | 16.03 | 16.68 | 15.21 | 15.85 | 1,169,700 | -0.11(-0.69%) |
Mar 25, 2021 | 16.33 | 16.57 | 15.29 | 15.96 | 1,997,384 | -0.74(-4.43%) |
Mar 24, 2021 | 17.86 | 17.86 | 16.50 | 16.70 | 1,862,311 | -0.87(-4.95%) |
Mar 23, 2021 | 18.37 | 18.50 | 16.80 | 17.57 | 2,411,560 | -0.80(-4.35%) |
Mar 22, 2021 | 19.30 | 20.04 | 18.21 | 18.37 | 2,377,182 | -0.27(-1.45%) |
Mar 19, 2021 | 19.00 | 19.11 | 17.90 | 18.64 | 4,067,800 | -0.38(-2.00%) |
Mar 18, 2021 | 19.52 | 20.09 | 18.49 | 19.02 | 1,687,304 | -1.04(-5.18%) |
Mar 17, 2021 | 20.53 | 21.20 | 18.71 | 20.06 | 3,361,108 | -0.64(-3.09%) |
Mar 16, 2021 | 20.51 | 21.48 | 19.79 | 20.70 | 1,872,658 | +0.57(+2.83%) |
Mar 15, 2021 | 19.52 | 20.75 | 18.76 | 20.13 | 2,183,448 | +1.09(+5.72%) |
Mar 12, 2021 | 17.95 | 19.57 | 17.51 | 19.04 | 1,835,900 | +0.33(+1.76%) |
Mar 11, 2021 | 19.16 | 19.50 | 18.20 | 18.71 | 5,186,904 | +2.16(+13.05%) |
Mar 10, 2021 | 16.16 | 16.75 | 15.85 | 16.55 | 1,787,594 | +0.69(+4.35%) |
Mar 09, 2021 | 16.04 | 16.38 | 15.62 | 15.86 | 1,202,360 | +0.58(+3.80%) |
Mar 08, 2021 | 15.75 | 16.33 | 14.86 | 15.28 | 935,740 | -0.62(-3.90%) |
Mar 05, 2021 | 16.20 | 16.29 | 14.22 | 15.90 | 1,363,500 | -0.26(-1.61%) |
Mar 04, 2021 | 16.51 | 17.34 | 15.49 | 16.16 | 2,115,205 | -0.44(-2.65%) |
Mar 03, 2021 | 16.74 | 17.43 | 16.11 | 16.60 | 1,218,866 | +0.04(+0.24%) |
Mar 02, 2021 | 17.81 | 17.90 | 16.52 | 16.56 | 823,843 | -0.77(-4.44%) |