Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.33 | 15.00 | 14.26 | 14.52 | 4,084,271 | +0.28(+1.97%) |
May 27, 2021 | 14.07 | 14.29 | 13.83 | 14.24 | 3,419,454 | +0.11(+0.78%) |
May 26, 2021 | 13.39 | 14.37 | 13.30 | 14.13 | 4,349,008 | +0.88(+6.64%) |
May 25, 2021 | 12.90 | 13.43 | 12.81 | 13.25 | 3,112,503 | +0.60(+4.74%) |
May 24, 2021 | 13.15 | 13.30 | 12.63 | 12.65 | 2,947,073 | -0.39(-2.99%) |
May 21, 2021 | 13.13 | 13.37 | 12.89 | 13.04 | 4,043,341 | +0.22(+1.72%) |
May 20, 2021 | 12.85 | 13.05 | 12.69 | 12.82 | 1,777,838 | +0.00(+0.00%) |
May 19, 2021 | 12.74 | 13.19 | 12.69 | 12.82 | 2,606,902 | -0.23(-1.76%) |
May 18, 2021 | 12.20 | 13.43 | 12.20 | 13.05 | 3,998,357 | +0.76(+6.18%) |
May 17, 2021 | 12.14 | 12.30 | 11.85 | 12.29 | 3,929,063 | +0.37(+3.10%) |
May 14, 2021 | 11.02 | 11.97 | 11.02 | 11.92 | 5,467,824 | +0.96(+8.76%) |
May 13, 2021 | 11.64 | 11.91 | 10.81 | 10.96 | 5,969,514 | -0.33(-2.92%) |
May 12, 2021 | 11.05 | 11.74 | 11.00 | 11.29 | 7,475,222 | +0.06(+0.53%) |
May 11, 2021 | 9.760 | 11.34 | 9.720 | 11.23 | 10,160,570 | +1.23(+12.30%) |
May 10, 2021 | 10.42 | 10.49 | 9.905 | 10.00 | 5,139,334 | -0.14(-1.43%) |
May 07, 2021 | 10.68 | 10.81 | 10.03 | 10.14 | 14,428,882 | -2.20(-17.79%) |
May 06, 2021 | 13.24 | 13.25 | 12.02 | 12.34 | 9,517,844 | +0.07(+0.57%) |
May 05, 2021 | 12.31 | 12.49 | 12.04 | 12.27 | 3,364,771 | +0.08(+0.66%) |
May 04, 2021 | 12.52 | 12.61 | 11.93 | 12.19 | 3,478,120 | -0.37(-2.95%) |
May 03, 2021 | 13.56 | 13.57 | 12.53 | 12.56 | 4,908,096 | -0.71(-5.35%) |
Apr 30, 2021 | 12.47 | 13.82 | 12.33 | 13.27 | 10,889,000 | +1.19(+9.85%) |
Apr 29, 2021 | 12.41 | 12.41 | 11.98 | 12.08 | 3,084,728 | -0.27(-2.19%) |
Apr 28, 2021 | 12.39 | 12.50 | 12.18 | 12.35 | 2,225,954 | -0.04(-0.32%) |
Apr 27, 2021 | 13.15 | 13.20 | 12.37 | 12.39 | 6,448,791 | -0.73(-5.56%) |
Apr 26, 2021 | 12.65 | 13.16 | 12.49 | 13.12 | 2,298,896 | +0.63(+5.04%) |
Apr 23, 2021 | 12.70 | 12.92 | 12.44 | 12.49 | 3,740,300 | -0.13(-1.03%) |
Apr 22, 2021 | 12.52 | 12.81 | 12.26 | 12.62 | 2,704,896 | +0.18(+1.45%) |
Apr 21, 2021 | 11.78 | 12.49 | 11.61 | 12.44 | 2,522,124 | +0.57(+4.80%) |
Apr 20, 2021 | 11.94 | 12.06 | 11.60 | 11.87 | 1,570,428 | -0.09(-0.75%) |
Apr 19, 2021 | 12.20 | 12.44 | 11.92 | 11.96 | 2,279,815 | -0.39(-3.16%) |
Apr 16, 2021 | 12.66 | 12.66 | 12.34 | 12.35 | 1,453,000 | -0.25(-1.98%) |
Apr 15, 2021 | 12.70 | 12.84 | 12.48 | 12.60 | 1,245,137 | +0.01(+0.08%) |
Apr 14, 2021 | 12.79 | 12.94 | 12.56 | 12.59 | 1,264,923 | -0.20(-1.56%) |
Apr 13, 2021 | 12.76 | 12.84 | 12.48 | 12.79 | 1,016,400 | +0.15(+1.19%) |
Apr 12, 2021 | 12.73 | 12.73 | 12.46 | 12.64 | 1,191,657 | -0.16(-1.25%) |
Apr 09, 2021 | 13.00 | 13.01 | 12.69 | 12.80 | 1,158,300 | -0.16(-1.23%) |
Apr 08, 2021 | 12.85 | 13.11 | 12.78 | 12.96 | 1,252,377 | +0.31(+2.45%) |
Apr 07, 2021 | 12.97 | 12.97 | 12.63 | 12.65 | 960,985 | -0.18(-1.40%) |
Apr 06, 2021 | 13.00 | 13.08 | 12.81 | 12.83 | 1,029,463 | -0.17(-1.31%) |
Apr 05, 2021 | 13.19 | 13.21 | 12.94 | 13.00 | 1,086,101 | -0.14(-1.07%) |
Apr 01, 2021 | 13.15 | 13.27 | 12.96 | 13.14 | 961,700 | +0.16(+1.23%) |
Mar 31, 2021 | 12.62 | 13.06 | 12.56 | 12.98 | 1,792,455 | +0.44(+3.51%) |
Mar 30, 2021 | 12.28 | 12.61 | 12.11 | 12.54 | 1,795,337 | +0.19(+1.54%) |
Mar 29, 2021 | 12.45 | 12.54 | 12.13 | 12.35 | 2,524,209 | -0.17(-1.36%) |
Mar 26, 2021 | 12.54 | 12.60 | 12.09 | 12.52 | 2,405,000 | -0.04(-0.32%) |
Mar 25, 2021 | 12.15 | 12.59 | 12.02 | 12.56 | 3,289,844 | +0.26(+2.11%) |
Mar 24, 2021 | 13.05 | 13.05 | 12.16 | 12.30 | 6,898,129 | -0.56(-4.35%) |
Mar 23, 2021 | 13.25 | 13.27 | 12.80 | 12.86 | 4,072,365 | -0.41(-3.09%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.17 | 13.27 | 3,664,471 | -0.37(-2.71%) |
Mar 19, 2021 | 13.63 | 13.78 | 13.39 | 13.64 | 3,009,900 | +0.08(+0.59%) |
Mar 18, 2021 | 13.87 | 14.12 | 13.44 | 13.56 | 6,462,226 | -0.45(-3.21%) |
Mar 17, 2021 | 13.72 | 14.11 | 13.51 | 14.01 | 3,625,156 | +0.18(+1.30%) |
Mar 16, 2021 | 14.32 | 14.50 | 13.60 | 13.83 | 4,566,011 | -0.42(-2.95%) |
Mar 15, 2021 | 13.87 | 14.39 | 13.77 | 14.25 | 2,689,841 | +0.49(+3.56%) |
Mar 12, 2021 | 13.48 | 13.79 | 13.18 | 13.76 | 2,698,600 | +0.11(+0.81%) |
Mar 11, 2021 | 13.25 | 13.72 | 13.15 | 13.65 | 2,267,733 | +0.54(+4.12%) |
Mar 10, 2021 | 13.38 | 13.51 | 12.96 | 13.11 | 2,751,279 | -0.01(-0.08%) |
Mar 09, 2021 | 13.06 | 13.43 | 13.00 | 13.12 | 2,555,679 | +0.40(+3.14%) |
Mar 08, 2021 | 13.20 | 13.27 | 12.55 | 12.72 | 3,406,657 | -0.37(-2.83%) |
Mar 05, 2021 | 13.38 | 13.45 | 12.01 | 13.09 | 8,633,200 | -0.32(-2.39%) |
Mar 04, 2021 | 14.18 | 14.40 | 13.19 | 13.41 | 6,504,102 | -0.97(-6.75%) |
Mar 03, 2021 | 14.35 | 14.59 | 14.05 | 14.38 | 2,850,284 | -0.04(-0.28%) |
Mar 02, 2021 | 14.26 | 14.63 | 14.17 | 14.42 | 1,870,885 | -0.06(-0.41%) |