Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.65 | 17.09 | 16.41 | 16.74 | 411,799 | +0.06(+0.39%) |
May 27, 2021 | 16.12 | 16.71 | 15.96 | 16.67 | 1,309,992 | +0.54(+3.36%) |
May 26, 2021 | 15.35 | 16.14 | 15.33 | 16.13 | 767,189 | +0.79(+5.15%) |
May 25, 2021 | 16.08 | 16.26 | 15.32 | 15.34 | 855,744 | -0.85(-5.28%) |
May 24, 2021 | 15.62 | 16.22 | 15.31 | 16.19 | 931,406 | +0.74(+4.76%) |
May 21, 2021 | 15.62 | 15.69 | 15.30 | 15.46 | 658,403 | +0.00(+0.00%) |
May 20, 2021 | 14.84 | 15.62 | 14.69 | 15.46 | 900,369 | -0.12(-0.77%) |
May 19, 2021 | 15.11 | 15.69 | 14.48 | 15.58 | 1,486,652 | -0.17(-1.05%) |
May 18, 2021 | 15.50 | 16.41 | 15.20 | 15.74 | 1,262,404 | +0.34(+2.21%) |
May 17, 2021 | 14.43 | 15.45 | 14.43 | 15.40 | 656,784 | +0.77(+5.28%) |
May 14, 2021 | 14.38 | 14.85 | 14.31 | 14.63 | 678,210 | +0.60(+4.26%) |
May 13, 2021 | 14.48 | 15.03 | 13.66 | 14.03 | 1,037,675 | -0.65(-4.44%) |
May 12, 2021 | 15.03 | 15.74 | 14.61 | 14.69 | 1,165,426 | -0.10(-0.68%) |
May 11, 2021 | 14.06 | 14.99 | 13.88 | 14.79 | 778,345 | +0.20(+1.39%) |
May 10, 2021 | 15.77 | 16.31 | 14.55 | 14.59 | 1,508,097 | -0.76(-4.97%) |
May 07, 2021 | 14.06 | 15.79 | 13.97 | 15.35 | 1,653,590 | +1.33(+9.51%) |
May 06, 2021 | 14.46 | 14.48 | 13.60 | 14.02 | 1,091,810 | -0.54(-3.72%) |
May 05, 2021 | 14.22 | 14.71 | 13.72 | 14.56 | 1,468,900 | +1.02(+7.54%) |
May 04, 2021 | 13.59 | 13.90 | 13.47 | 13.54 | 989,227 | -0.11(-0.81%) |
May 03, 2021 | 13.48 | 13.74 | 13.23 | 13.65 | 738,194 | +0.34(+2.55%) |
Apr 30, 2021 | 13.27 | 13.82 | 13.21 | 13.31 | 819,091 | -0.30(-2.23%) |
Apr 29, 2021 | 13.54 | 13.93 | 13.12 | 13.61 | 1,194,502 | +0.55(+4.22%) |
Apr 28, 2021 | 12.08 | 13.22 | 12.08 | 13.06 | 1,261,836 | +1.06(+8.81%) |
Apr 27, 2021 | 11.59 | 12.03 | 11.55 | 12.00 | 538,879 | +0.47(+4.06%) |
Apr 26, 2021 | 11.09 | 11.74 | 11.09 | 11.53 | 542,363 | +0.30(+2.70%) |
Apr 23, 2021 | 11.30 | 11.56 | 11.14 | 11.23 | 373,966 | -0.01(-0.08%) |
Apr 22, 2021 | 11.58 | 11.59 | 11.24 | 11.24 | 464,072 | -0.31(-2.70%) |
Apr 21, 2021 | 11.14 | 11.58 | 10.94 | 11.55 | 519,488 | +0.28(+2.44%) |
Apr 20, 2021 | 11.81 | 11.81 | 11.19 | 11.28 | 622,288 | -0.60(-5.03%) |
Apr 19, 2021 | 11.75 | 12.13 | 11.70 | 11.87 | 559,339 | +0.13(+1.09%) |
Apr 16, 2021 | 11.94 | 11.94 | 11.62 | 11.75 | 545,662 | -0.06(-0.47%) |
Apr 15, 2021 | 11.95 | 11.96 | 11.56 | 11.80 | 550,193 | -0.03(-0.23%) |
Apr 14, 2021 | 11.38 | 12.35 | 11.29 | 11.83 | 985,016 | +0.57(+5.06%) |
Apr 13, 2021 | 10.96 | 11.29 | 10.81 | 11.26 | 572,964 | +0.34(+3.11%) |
Apr 12, 2021 | 11.58 | 11.73 | 10.89 | 10.92 | 783,493 | -0.60(-5.19%) |
Apr 09, 2021 | 11.64 | 11.89 | 11.36 | 11.52 | 643,043 | -0.15(-1.26%) |
Apr 08, 2021 | 11.64 | 11.93 | 11.44 | 11.66 | 714,978 | -0.11(-0.94%) |
Apr 07, 2021 | 11.40 | 11.87 | 11.29 | 11.77 | 712,640 | +0.30(+2.64%) |
Apr 06, 2021 | 11.36 | 12.01 | 11.17 | 11.47 | 1,153,429 | +0.18(+1.63%) |
Apr 05, 2021 | 11.86 | 11.95 | 11.23 | 11.29 | 1,179,023 | -0.79(-6.54%) |
Apr 01, 2021 | 11.30 | 12.10 | 11.23 | 12.08 | 928,876 | +0.97(+8.77%) |
Mar 31, 2021 | 11.13 | 11.44 | 11.02 | 11.10 | 702,089 | -0.07(-0.66%) |
Mar 30, 2021 | 10.85 | 11.19 | 10.48 | 11.18 | 604,003 | +0.15(+1.33%) |
Mar 29, 2021 | 11.48 | 11.75 | 10.98 | 11.03 | 821,226 | -0.73(-6.18%) |
Mar 26, 2021 | 11.49 | 11.75 | 11.21 | 11.75 | 968,591 | +0.41(+3.65%) |
Mar 25, 2021 | 11.23 | 11.42 | 10.62 | 11.34 | 1,557,646 | -0.20(-1.75%) |
Mar 24, 2021 | 11.74 | 11.98 | 11.53 | 11.54 | 1,128,131 | +0.07(+0.64%) |
Mar 23, 2021 | 11.55 | 11.87 | 11.30 | 11.47 | 1,225,367 | -0.63(-5.24%) |
Mar 22, 2021 | 12.51 | 12.60 | 11.86 | 12.10 | 1,278,589 | -0.54(-4.29%) |
Mar 19, 2021 | 11.68 | 12.70 | 11.33 | 12.65 | 5,460,103 | +1.10(+9.55%) |
Mar 18, 2021 | 12.66 | 12.94 | 11.41 | 11.54 | 1,747,242 | -1.33(-10.35%) |
Mar 17, 2021 | 12.50 | 12.99 | 12.32 | 12.88 | 1,118,386 | +0.29(+2.34%) |
Mar 16, 2021 | 12.87 | 13.13 | 12.32 | 12.58 | 1,097,587 | -0.20(-1.58%) |
Mar 15, 2021 | 13.03 | 13.64 | 12.61 | 12.78 | 1,317,192 | -0.18(-1.42%) |
Mar 12, 2021 | 12.66 | 13.15 | 12.22 | 12.97 | 1,198,280 | -0.18(-1.40%) |
Mar 11, 2021 | 12.88 | 13.33 | 12.77 | 13.15 | 916,826 | +0.33(+2.58%) |
Mar 10, 2021 | 12.54 | 13.04 | 12.47 | 12.82 | 1,064,662 | +0.30(+2.42%) |
Mar 09, 2021 | 12.62 | 12.87 | 12.14 | 12.52 | 915,480 | -0.13(-1.02%) |
Mar 08, 2021 | 13.79 | 14.03 | 12.38 | 12.65 | 1,504,796 | -1.03(-7.53%) |
Mar 05, 2021 | 13.23 | 13.77 | 12.65 | 13.68 | 1,789,314 | +0.98(+7.75%) |
Mar 04, 2021 | 12.45 | 13.18 | 12.18 | 12.69 | 1,629,014 | +0.43(+3.52%) |
Mar 03, 2021 | 11.84 | 12.47 | 11.84 | 12.26 | 1,022,301 | +0.55(+4.71%) |
Mar 02, 2021 | 11.96 | 12.27 | 11.64 | 11.71 | 780,474 | -0.36(-2.97%) |