Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.61 | 12.65 | 12.13 | 12.18 | 2,548,603 | -0.66(-5.12%) |
May 27, 2021 | 12.83 | 13.20 | 12.69 | 12.84 | 1,219,029 | +0.02(+0.18%) |
May 26, 2021 | 12.62 | 12.95 | 12.49 | 12.81 | 1,291,882 | +0.25(+2.01%) |
May 25, 2021 | 13.59 | 13.64 | 12.51 | 12.56 | 1,864,006 | -1.14(-8.35%) |
May 24, 2021 | 13.89 | 14.17 | 13.62 | 13.71 | 1,442,914 | -0.04(-0.26%) |
May 21, 2021 | 13.43 | 14.28 | 13.38 | 13.74 | 1,532,053 | +0.46(+3.49%) |
May 20, 2021 | 12.78 | 13.43 | 12.33 | 13.28 | 2,602,148 | +0.50(+3.95%) |
May 19, 2021 | 12.83 | 12.97 | 12.36 | 12.77 | 1,530,643 | -0.43(-3.25%) |
May 18, 2021 | 13.78 | 13.89 | 13.17 | 13.20 | 1,652,675 | -0.43(-3.19%) |
May 17, 2021 | 13.41 | 13.79 | 13.20 | 13.64 | 1,271,270 | +0.11(+0.83%) |
May 14, 2021 | 13.22 | 13.67 | 13.12 | 13.52 | 1,760,397 | +0.71(+5.54%) |
May 13, 2021 | 13.30 | 13.75 | 12.65 | 12.81 | 1,542,518 | -0.55(-4.13%) |
May 12, 2021 | 13.48 | 14.03 | 12.93 | 13.37 | 2,815,492 | +1.05(+8.53%) |
May 11, 2021 | 12.44 | 12.88 | 12.20 | 12.32 | 1,162,180 | -0.52(-4.07%) |
May 10, 2021 | 13.81 | 14.08 | 12.83 | 12.84 | 1,222,375 | -0.90(-6.58%) |
May 07, 2021 | 12.83 | 13.82 | 12.77 | 13.74 | 1,317,471 | +0.70(+5.36%) |
May 06, 2021 | 13.76 | 14.26 | 12.63 | 13.04 | 3,407,663 | -0.72(-5.20%) |
May 05, 2021 | 13.37 | 13.85 | 13.11 | 13.76 | 1,442,415 | +0.80(+6.21%) |
May 04, 2021 | 13.24 | 13.61 | 12.59 | 12.95 | 1,324,615 | -0.23(-1.78%) |
May 03, 2021 | 12.72 | 13.31 | 12.50 | 13.19 | 1,311,100 | +0.69(+5.54%) |
Apr 30, 2021 | 12.45 | 12.76 | 12.39 | 12.50 | 1,001,374 | -0.15(-1.21%) |
Apr 29, 2021 | 12.88 | 13.10 | 12.44 | 12.65 | 915,497 | -0.02(-0.14%) |
Apr 28, 2021 | 11.76 | 12.67 | 11.65 | 12.67 | 1,712,778 | +0.96(+8.17%) |
Apr 27, 2021 | 11.72 | 11.79 | 11.49 | 11.71 | 767,714 | +0.05(+0.40%) |
Apr 26, 2021 | 11.28 | 11.72 | 11.25 | 11.66 | 547,006 | +0.36(+3.17%) |
Apr 23, 2021 | 11.23 | 11.58 | 11.09 | 11.31 | 801,201 | +0.19(+1.74%) |
Apr 22, 2021 | 11.14 | 11.29 | 10.74 | 11.11 | 1,207,857 | +0.12(+1.07%) |
Apr 21, 2021 | 10.44 | 11.08 | 10.40 | 10.99 | 791,256 | +0.30(+2.80%) |
Apr 20, 2021 | 10.91 | 10.96 | 10.45 | 10.70 | 1,381,825 | -0.32(-2.93%) |
Apr 19, 2021 | 11.25 | 11.46 | 10.95 | 11.02 | 751,274 | -0.15(-1.37%) |
Apr 16, 2021 | 11.45 | 11.51 | 11.06 | 11.17 | 480,755 | -0.11(-0.94%) |
Apr 15, 2021 | 11.58 | 11.62 | 11.15 | 11.28 | 622,736 | -0.33(-2.83%) |
Apr 14, 2021 | 11.19 | 11.92 | 11.19 | 11.60 | 1,060,451 | +0.55(+4.99%) |
Apr 13, 2021 | 10.85 | 11.12 | 10.58 | 11.05 | 1,126,873 | +0.16(+1.45%) |
Apr 12, 2021 | 10.97 | 11.18 | 10.85 | 10.89 | 673,774 | +0.05(+0.43%) |
Apr 09, 2021 | 11.08 | 11.24 | 10.82 | 10.85 | 899,840 | -0.27(-2.43%) |
Apr 08, 2021 | 11.23 | 11.30 | 10.95 | 11.12 | 696,965 | -0.23(-2.02%) |
Apr 07, 2021 | 11.50 | 11.55 | 11.21 | 11.35 | 691,416 | -0.11(-0.92%) |
Apr 06, 2021 | 11.62 | 11.90 | 11.31 | 11.45 | 665,135 | -0.05(-0.46%) |
Apr 05, 2021 | 12.04 | 12.04 | 11.29 | 11.51 | 1,072,586 | -0.59(-4.85%) |
Apr 01, 2021 | 11.39 | 12.09 | 11.22 | 12.09 | 1,156,061 | +0.83(+7.40%) |
Mar 31, 2021 | 11.33 | 11.45 | 11.09 | 11.26 | 832,309 | -0.16(-1.44%) |
Mar 30, 2021 | 11.54 | 11.79 | 11.30 | 11.42 | 1,112,064 | -0.29(-2.51%) |
Mar 29, 2021 | 11.92 | 12.01 | 11.60 | 11.72 | 1,075,554 | -0.46(-3.81%) |
Mar 26, 2021 | 12.25 | 12.44 | 11.89 | 12.18 | 677,009 | +0.08(+0.68%) |
Mar 25, 2021 | 11.62 | 12.22 | 11.25 | 12.10 | 1,084,663 | +0.28(+2.38%) |
Mar 24, 2021 | 12.23 | 12.57 | 11.81 | 11.82 | 795,092 | +0.01(+0.05%) |
Mar 23, 2021 | 12.03 | 12.29 | 11.74 | 11.81 | 686,139 | -0.62(-4.96%) |
Mar 22, 2021 | 12.66 | 12.74 | 12.18 | 12.43 | 923,731 | -0.29(-2.26%) |
Mar 19, 2021 | 12.66 | 12.95 | 12.22 | 12.71 | 1,915,524 | +0.19(+1.55%) |
Mar 18, 2021 | 13.91 | 13.94 | 12.43 | 12.52 | 1,699,970 | -1.56(-11.09%) |
Mar 17, 2021 | 14.26 | 14.35 | 13.74 | 14.08 | 718,822 | -0.16(-1.11%) |
Mar 16, 2021 | 14.67 | 14.75 | 14.21 | 14.24 | 740,690 | -0.65(-4.37%) |
Mar 15, 2021 | 15.03 | 15.03 | 14.44 | 14.89 | 839,297 | -0.20(-1.32%) |
Mar 12, 2021 | 15.37 | 15.81 | 14.80 | 15.09 | 733,057 | -0.19(-1.27%) |
Mar 11, 2021 | 14.57 | 15.86 | 14.45 | 15.29 | 2,132,965 | +0.86(+5.94%) |
Mar 10, 2021 | 13.52 | 14.51 | 13.34 | 14.43 | 805,331 | +0.81(+5.95%) |
Mar 09, 2021 | 14.09 | 14.40 | 13.59 | 13.62 | 913,601 | -0.59(-4.17%) |
Mar 08, 2021 | 14.50 | 14.73 | 14.04 | 14.21 | 1,607,858 | -0.06(-0.45%) |
Mar 05, 2021 | 14.38 | 14.87 | 13.51 | 14.28 | 1,231,360 | +0.29(+2.06%) |
Mar 04, 2021 | 13.52 | 14.02 | 13.33 | 13.99 | 1,559,195 | +0.66(+4.93%) |
Mar 03, 2021 | 12.90 | 13.74 | 12.87 | 13.33 | 833,192 | +0.58(+4.51%) |
Mar 02, 2021 | 12.87 | 13.24 | 12.74 | 12.76 | 612,007 | -0.18(-1.36%) |