Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.64 | 10.80 | 10.40 | 10.57 | 145,400 | -0.06(-0.56%) |
May 27, 2021 | 10.79 | 10.92 | 10.53 | 10.63 | 207,538 | -0.19(-1.76%) |
May 26, 2021 | 11.10 | 11.15 | 10.75 | 10.82 | 215,719 | -0.09(-0.82%) |
May 25, 2021 | 11.53 | 11.53 | 10.82 | 10.91 | 285,780 | -0.45(-3.96%) |
May 24, 2021 | 10.58 | 11.40 | 10.41 | 11.36 | 264,421 | +1.06(+10.29%) |
May 21, 2021 | 10.28 | 10.52 | 9.970 | 10.30 | 320,683 | +0.02(+0.19%) |
May 20, 2021 | 10.15 | 10.50 | 10.04 | 10.28 | 236,360 | +0.27(+2.70%) |
May 19, 2021 | 9.890 | 10.12 | 9.780 | 10.01 | 129,874 | +0.06(+0.60%) |
May 18, 2021 | 10.25 | 10.49 | 9.920 | 9.950 | 205,842 | -0.23(-2.26%) |
May 17, 2021 | 9.870 | 10.35 | 9.870 | 10.18 | 113,105 | +0.30(+3.04%) |
May 14, 2021 | 9.550 | 10.10 | 9.541 | 9.880 | 265,908 | +0.63(+6.81%) |
May 13, 2021 | 10.79 | 10.83 | 9.250 | 9.250 | 776,464 | -1.50(-13.95%) |
May 12, 2021 | 10.75 | 10.93 | 10.13 | 10.75 | 252,234 | -0.06(-0.56%) |
May 11, 2021 | 11.24 | 11.36 | 10.76 | 10.81 | 253,329 | -0.64(-5.59%) |
May 10, 2021 | 12.06 | 12.06 | 11.45 | 11.45 | 114,157 | -0.53(-4.42%) |
May 07, 2021 | 12.20 | 12.23 | 11.65 | 11.98 | 119,634 | -0.04(-0.33%) |
May 06, 2021 | 12.04 | 12.12 | 11.86 | 12.02 | 110,540 | +0.00(+0.00%) |
May 05, 2021 | 12.01 | 12.29 | 11.90 | 12.02 | 99,435 | +0.06(+0.50%) |
May 04, 2021 | 12.38 | 12.71 | 11.87 | 11.96 | 278,580 | -0.59(-4.70%) |
May 03, 2021 | 13.16 | 13.26 | 12.35 | 12.55 | 245,341 | -0.52(-3.98%) |
Apr 30, 2021 | 13.15 | 13.39 | 13.00 | 13.07 | 149,600 | -0.16(-1.21%) |
Apr 29, 2021 | 13.35 | 13.50 | 12.95 | 13.23 | 92,783 | -0.10(-0.75%) |
Apr 28, 2021 | 13.07 | 13.42 | 12.90 | 13.33 | 83,069 | +0.19(+1.45%) |
Apr 27, 2021 | 13.56 | 13.68 | 13.12 | 13.14 | 94,159 | -0.41(-3.03%) |
Apr 26, 2021 | 13.09 | 13.57 | 13.09 | 13.55 | 151,216 | +0.35(+2.65%) |
Apr 23, 2021 | 13.01 | 13.39 | 12.96 | 13.20 | 142,000 | +0.22(+1.69%) |
Apr 22, 2021 | 13.12 | 13.35 | 12.86 | 12.98 | 192,424 | -0.10(-0.76%) |
Apr 21, 2021 | 12.30 | 13.24 | 12.01 | 13.08 | 295,930 | +0.61(+4.89%) |
Apr 20, 2021 | 12.80 | 12.89 | 12.43 | 12.47 | 180,872 | -0.27(-2.12%) |
Apr 19, 2021 | 13.10 | 13.23 | 12.61 | 12.74 | 299,954 | -0.44(-3.34%) |
Apr 16, 2021 | 13.48 | 13.55 | 13.05 | 13.18 | 246,800 | -0.29(-2.15%) |
Apr 15, 2021 | 14.16 | 14.19 | 13.22 | 13.47 | 429,315 | -0.58(-4.13%) |
Apr 14, 2021 | 14.73 | 14.90 | 14.04 | 14.05 | 894,873 | -0.92(-6.15%) |
Apr 13, 2021 | 15.05 | 15.45 | 14.61 | 14.97 | 395,494 | +0.06(+0.40%) |
Apr 12, 2021 | 15.25 | 15.40 | 14.51 | 14.91 | 1,063,957 | -0.41(-2.68%) |
Apr 09, 2021 | 15.80 | 15.93 | 15.23 | 15.32 | 578,800 | -0.34(-2.17%) |
Apr 08, 2021 | 15.32 | 15.88 | 15.22 | 15.66 | 503,944 | +0.40(+2.62%) |
Apr 07, 2021 | 15.36 | 15.55 | 15.10 | 15.26 | 219,536 | -0.28(-1.80%) |
Apr 06, 2021 | 15.06 | 15.73 | 14.88 | 15.54 | 655,361 | +0.31(+2.04%) |
Apr 05, 2021 | 15.42 | 15.59 | 15.14 | 15.23 | 251,814 | -0.22(-1.42%) |
Apr 01, 2021 | 15.45 | 15.85 | 15.30 | 15.45 | 376,500 | +0.04(+0.26%) |
Mar 31, 2021 | 15.45 | 15.78 | 15.25 | 15.41 | 133,342 | +0.06(+0.39%) |
Mar 30, 2021 | 16.38 | 16.38 | 15.12 | 15.35 | 557,753 | -0.80(-4.95%) |
Mar 29, 2021 | 15.59 | 16.30 | 14.87 | 16.15 | 421,110 | +0.52(+3.33%) |
Mar 26, 2021 | 15.82 | 16.33 | 15.10 | 15.63 | 396,000 | +0.09(+0.58%) |
Mar 25, 2021 | 15.71 | 15.81 | 14.82 | 15.54 | 150,713 | -0.03(-0.19%) |
Mar 24, 2021 | 15.92 | 16.09 | 15.32 | 15.57 | 150,297 | -0.28(-1.77%) |
Mar 23, 2021 | 16.00 | 16.59 | 15.66 | 15.85 | 413,986 | -0.13(-0.81%) |
Mar 22, 2021 | 15.57 | 16.09 | 15.33 | 15.98 | 265,652 | +0.43(+2.77%) |
Mar 19, 2021 | 15.08 | 16.15 | 14.83 | 15.55 | 752,200 | +0.75(+5.07%) |
Mar 18, 2021 | 14.81 | 15.35 | 14.63 | 14.80 | 362,690 | -0.24(-1.60%) |
Mar 17, 2021 | 14.35 | 15.04 | 14.05 | 15.04 | 569,144 | +0.65(+4.52%) |
Mar 16, 2021 | 14.70 | 15.04 | 14.33 | 14.39 | 199,748 | -0.37(-2.51%) |
Mar 15, 2021 | 14.50 | 14.84 | 14.35 | 14.76 | 274,141 | +0.33(+2.29%) |
Mar 12, 2021 | 14.39 | 14.51 | 14.13 | 14.43 | 199,600 | +0.03(+0.21%) |
Mar 11, 2021 | 14.23 | 14.90 | 14.23 | 14.40 | 281,408 | +0.08(+0.56%) |
Mar 10, 2021 | 13.98 | 14.89 | 13.75 | 14.32 | 689,308 | +0.32(+2.29%) |
Mar 09, 2021 | 14.26 | 14.49 | 13.64 | 14.00 | 316,630 | +0.12(+0.86%) |
Mar 08, 2021 | 14.15 | 14.35 | 13.63 | 13.88 | 345,192 | -0.36(-2.53%) |
Mar 05, 2021 | 13.90 | 15.00 | 12.54 | 14.24 | 850,900 | +0.27(+1.93%) |
Mar 04, 2021 | 14.91 | 14.91 | 12.87 | 13.97 | 495,246 | -0.46(-3.19%) |
Mar 03, 2021 | 15.92 | 16.12 | 14.35 | 14.43 | 845,252 | -1.26(-8.03%) |
Mar 02, 2021 | 15.50 | 16.38 | 15.07 | 15.69 | 603,855 | +0.39(+2.55%) |