Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.50 | 14.90 | 14.50 | 14.70 | 530,224 | +0.00(+0.00%) |
May 27, 2021 | 14.00 | 14.77 | 13.90 | 14.70 | 587,973 | +0.60(+4.26%) |
May 26, 2021 | 13.90 | 14.40 | 13.70 | 14.10 | 585,252 | +0.20(+1.44%) |
May 25, 2021 | 13.70 | 14.10 | 13.40 | 13.90 | 379,661 | +0.00(+0.00%) |
May 24, 2021 | 13.80 | 14.00 | 13.60 | 13.90 | 262,647 | +0.10(+0.72%) |
May 21, 2021 | 13.90 | 14.00 | 13.30 | 13.80 | 370,963 | +0.10(+0.73%) |
May 20, 2021 | 13.60 | 14.10 | 13.30 | 13.70 | 343,035 | +0.20(+1.48%) |
May 19, 2021 | 13.20 | 13.90 | 13.20 | 13.50 | 517,973 | -0.30(-2.17%) |
May 18, 2021 | 13.50 | 13.80 | 13.10 | 13.80 | 453,320 | +0.20(+1.47%) |
May 17, 2021 | 12.60 | 13.60 | 12.50 | 13.60 | 713,101 | +1.10(+8.80%) |
May 14, 2021 | 12.30 | 12.65 | 12.20 | 12.50 | 246,408 | +0.30(+2.46%) |
May 13, 2021 | 12.10 | 12.40 | 11.90 | 12.20 | 384,455 | +0.00(+0.00%) |
May 12, 2021 | 12.70 | 12.90 | 12.20 | 12.20 | 601,265 | -0.60(-4.69%) |
May 11, 2021 | 12.20 | 13.00 | 12.10 | 12.80 | 519,754 | +0.30(+2.40%) |
May 10, 2021 | 13.10 | 13.40 | 12.50 | 12.50 | 685,016 | -0.50(-3.85%) |
May 07, 2021 | 12.90 | 13.10 | 12.50 | 13.00 | 569,314 | +0.50(+4.00%) |
May 06, 2021 | 12.70 | 13.20 | 12.50 | 12.50 | 716,322 | -0.20(-1.57%) |
May 05, 2021 | 12.80 | 13.20 | 12.50 | 12.70 | 356,536 | -0.40(-3.05%) |
May 04, 2021 | 13.10 | 13.20 | 12.20 | 13.10 | 778,458 | +0.00(+0.00%) |
May 03, 2021 | 12.50 | 13.20 | 12.30 | 13.10 | 1,118,547 | +1.10(+9.17%) |
Apr 30, 2021 | 12.50 | 12.70 | 12.00 | 12.00 | 482,370 | -0.50(-4.00%) |
Apr 29, 2021 | 12.40 | 12.50 | 12.10 | 12.50 | 844,347 | +0.70(+5.93%) |
Apr 28, 2021 | 11.40 | 12.00 | 11.20 | 11.80 | 312,466 | +0.40(+3.51%) |
Apr 27, 2021 | 11.50 | 11.70 | 11.30 | 11.40 | 217,211 | -0.20(-1.72%) |
Apr 26, 2021 | 11.50 | 11.70 | 11.40 | 11.60 | 168,056 | +0.10(+0.87%) |
Apr 23, 2021 | 11.80 | 11.90 | 11.40 | 11.50 | 221,690 | +0.00(+0.00%) |
Apr 22, 2021 | 11.90 | 11.90 | 11.40 | 11.50 | 343,565 | -0.40(-3.36%) |
Apr 21, 2021 | 11.70 | 12.10 | 11.50 | 11.90 | 390,666 | +0.30(+2.59%) |
Apr 20, 2021 | 11.40 | 11.70 | 11.20 | 11.60 | 236,519 | +0.10(+0.87%) |
Apr 19, 2021 | 11.80 | 11.80 | 11.50 | 11.50 | 184,540 | -0.40(-3.36%) |
Apr 16, 2021 | 12.00 | 12.00 | 11.60 | 11.90 | 256,480 | +0.10(+0.85%) |
Apr 15, 2021 | 11.50 | 12.20 | 11.40 | 11.80 | 446,331 | +0.50(+4.42%) |
Apr 14, 2021 | 11.50 | 11.60 | 11.20 | 11.30 | 204,887 | -0.20(-1.74%) |
Apr 13, 2021 | 11.50 | 11.80 | 11.40 | 11.50 | 233,747 | +0.10(+0.88%) |
Apr 12, 2021 | 11.70 | 11.80 | 11.30 | 11.40 | 323,590 | -0.50(-4.20%) |
Apr 09, 2021 | 11.30 | 11.90 | 11.20 | 11.90 | 442,590 | +0.60(+5.31%) |
Apr 08, 2021 | 10.90 | 11.40 | 10.80 | 11.30 | 472,829 | +0.50(+4.63%) |
Apr 07, 2021 | 11.10 | 11.10 | 10.70 | 10.80 | 154,837 | -0.20(-1.82%) |
Apr 06, 2021 | 11.20 | 11.20 | 10.90 | 11.00 | 166,212 | +0.10(+0.92%) |
Apr 05, 2021 | 11.00 | 11.20 | 10.80 | 10.90 | 257,033 | +0.00(+0.00%) |
Apr 01, 2021 | 10.60 | 11.00 | 10.60 | 10.90 | 368,600 | +0.50(+4.81%) |
Mar 31, 2021 | 10.20 | 10.70 | 10.20 | 10.40 | 240,356 | +0.00(+0.00%) |
Mar 30, 2021 | 10.40 | 10.60 | 10.20 | 10.40 | 431,675 | -0.20(-1.89%) |
Mar 29, 2021 | 10.70 | 10.80 | 10.30 | 10.60 | 167,441 | -0.10(-0.93%) |
Mar 26, 2021 | 10.70 | 10.90 | 10.50 | 10.70 | 134,900 | +0.20(+1.90%) |
Mar 25, 2021 | 10.50 | 10.70 | 10.20 | 10.50 | 264,788 | -0.10(-0.94%) |
Mar 24, 2021 | 10.80 | 11.00 | 10.50 | 10.60 | 279,706 | -0.20(-1.85%) |
Mar 23, 2021 | 11.40 | 11.50 | 10.70 | 10.80 | 387,195 | -0.60(-5.26%) |
Mar 22, 2021 | 11.20 | 11.60 | 11.12 | 11.40 | 253,319 | +0.00(+0.00%) |
Mar 19, 2021 | 11.20 | 11.50 | 11.00 | 11.40 | 934,430 | +0.20(+1.79%) |
Mar 18, 2021 | 11.60 | 11.80 | 11.10 | 11.20 | 452,536 | -0.50(-4.27%) |
Mar 17, 2021 | 11.00 | 12.00 | 11.00 | 11.70 | 421,323 | +0.40(+3.54%) |
Mar 16, 2021 | 11.30 | 11.50 | 10.90 | 11.30 | 374,084 | -0.10(-0.88%) |
Mar 15, 2021 | 11.40 | 11.80 | 11.30 | 11.40 | 578,410 | +0.10(+0.88%) |
Mar 12, 2021 | 10.80 | 11.40 | 10.70 | 11.30 | 445,180 | +0.20(+1.80%) |
Mar 11, 2021 | 11.00 | 11.10 | 10.60 | 11.10 | 461,029 | +0.20(+1.83%) |
Mar 10, 2021 | 10.90 | 11.10 | 10.70 | 10.90 | 287,270 | +0.10(+0.93%) |
Mar 09, 2021 | 10.60 | 11.10 | 10.40 | 10.80 | 503,581 | +0.60(+5.88%) |
Mar 08, 2021 | 10.80 | 10.90 | 10.10 | 10.20 | 495,338 | -0.60(-5.56%) |
Mar 05, 2021 | 10.60 | 10.80 | 9.820 | 10.80 | 600,690 | +0.00(+0.00%) |
Mar 04, 2021 | 10.60 | 10.90 | 10.00 | 10.80 | 1,023,180 | +0.10(+0.93%) |
Mar 03, 2021 | 11.00 | 11.30 | 10.50 | 10.70 | 556,637 | -0.60(-5.31%) |
Mar 02, 2021 | 10.90 | 11.50 | 10.80 | 11.30 | 457,227 | +0.60(+5.61%) |