Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.85 | 14.26 | 13.37 | 13.51 | 54,681 | -0.31(-2.24%) |
May 27, 2021 | 13.30 | 13.93 | 13.04 | 13.82 | 91,028 | +0.64(+4.86%) |
May 26, 2021 | 12.91 | 13.28 | 12.84 | 13.18 | 119,895 | +0.29(+2.25%) |
May 25, 2021 | 13.18 | 13.45 | 12.84 | 12.89 | 78,228 | -0.20(-1.53%) |
May 24, 2021 | 13.40 | 13.60 | 13.01 | 13.09 | 75,632 | -0.34(-2.53%) |
May 21, 2021 | 13.43 | 13.64 | 13.20 | 13.43 | 101,191 | +0.19(+1.44%) |
May 20, 2021 | 12.98 | 13.56 | 12.92 | 13.24 | 94,664 | +0.24(+1.85%) |
May 19, 2021 | 12.69 | 13.16 | 12.56 | 13.00 | 59,061 | -0.04(-0.31%) |
May 18, 2021 | 13.27 | 13.47 | 13.01 | 13.04 | 81,696 | -0.14(-1.06%) |
May 17, 2021 | 12.45 | 13.50 | 12.30 | 13.18 | 146,225 | +0.68(+5.44%) |
May 14, 2021 | 13.05 | 13.58 | 12.41 | 12.50 | 140,830 | -0.60(-4.58%) |
May 13, 2021 | 12.93 | 13.85 | 12.69 | 13.10 | 261,004 | +0.49(+3.89%) |
May 12, 2021 | 12.84 | 13.24 | 12.45 | 12.61 | 122,538 | -0.39(-3.00%) |
May 11, 2021 | 12.56 | 13.41 | 12.55 | 13.00 | 95,170 | -0.14(-1.07%) |
May 10, 2021 | 12.92 | 13.49 | 12.10 | 13.14 | 133,430 | +0.17(+1.31%) |
May 07, 2021 | 11.83 | 13.00 | 11.83 | 12.97 | 198,431 | +1.09(+9.18%) |
May 06, 2021 | 13.96 | 14.00 | 11.62 | 11.88 | 382,153 | -2.27(-16.04%) |
May 05, 2021 | 14.37 | 14.90 | 13.86 | 14.15 | 108,885 | -0.18(-1.26%) |
May 04, 2021 | 15.47 | 15.48 | 14.05 | 14.33 | 128,936 | -1.13(-7.31%) |
May 03, 2021 | 15.42 | 15.55 | 15.03 | 15.46 | 95,005 | +0.10(+0.65%) |
Apr 30, 2021 | 15.10 | 15.64 | 15.10 | 15.36 | 71,500 | -0.06(-0.39%) |
Apr 29, 2021 | 15.51 | 15.65 | 14.91 | 15.42 | 88,281 | -0.07(-0.45%) |
Apr 28, 2021 | 15.12 | 15.64 | 14.77 | 15.49 | 85,451 | +0.26(+1.71%) |
Apr 27, 2021 | 15.13 | 15.48 | 14.78 | 15.23 | 95,326 | +0.26(+1.74%) |
Apr 26, 2021 | 14.67 | 15.29 | 14.67 | 14.97 | 92,752 | +0.37(+2.53%) |
Apr 23, 2021 | 14.48 | 14.79 | 14.27 | 14.60 | 65,100 | +0.24(+1.67%) |
Apr 22, 2021 | 14.17 | 14.59 | 13.56 | 14.36 | 78,554 | +0.28(+1.99%) |
Apr 21, 2021 | 12.90 | 14.13 | 12.77 | 14.08 | 125,201 | +1.17(+9.06%) |
Apr 20, 2021 | 13.31 | 13.52 | 12.51 | 12.91 | 207,799 | -0.53(-3.94%) |
Apr 19, 2021 | 14.38 | 14.55 | 13.17 | 13.44 | 225,851 | -0.77(-5.42%) |
Apr 16, 2021 | 15.45 | 15.65 | 14.06 | 14.21 | 234,200 | -1.23(-7.97%) |
Apr 15, 2021 | 14.65 | 15.49 | 14.40 | 15.44 | 268,053 | +0.92(+6.34%) |
Apr 14, 2021 | 14.41 | 14.82 | 14.11 | 14.52 | 73,526 | +0.29(+2.04%) |
Apr 13, 2021 | 14.42 | 14.64 | 14.05 | 14.23 | 87,449 | -0.08(-0.56%) |
Apr 12, 2021 | 14.91 | 14.91 | 14.25 | 14.31 | 118,888 | -0.66(-4.41%) |
Apr 09, 2021 | 15.19 | 15.27 | 14.80 | 14.97 | 64,500 | -0.10(-0.66%) |
Apr 08, 2021 | 14.92 | 15.32 | 14.74 | 15.07 | 90,243 | +0.15(+1.01%) |
Apr 07, 2021 | 15.51 | 15.58 | 14.80 | 14.92 | 134,143 | -0.45(-2.93%) |
Apr 06, 2021 | 15.88 | 16.19 | 15.26 | 15.37 | 108,919 | -0.11(-0.71%) |
Apr 05, 2021 | 16.98 | 16.99 | 15.32 | 15.48 | 140,243 | -1.37(-8.13%) |
Apr 01, 2021 | 16.11 | 16.89 | 15.75 | 16.85 | 164,800 | +0.91(+5.71%) |
Mar 31, 2021 | 14.77 | 16.13 | 14.77 | 15.94 | 262,335 | +1.29(+8.81%) |
Mar 30, 2021 | 13.92 | 14.81 | 13.83 | 14.65 | 130,137 | +0.44(+3.10%) |
Mar 29, 2021 | 14.61 | 14.75 | 13.95 | 14.21 | 128,198 | -0.54(-3.66%) |
Mar 26, 2021 | 14.50 | 14.93 | 14.10 | 14.75 | 161,400 | +0.38(+2.64%) |
Mar 25, 2021 | 13.78 | 14.57 | 13.50 | 14.37 | 167,370 | +0.16(+1.13%) |
Mar 24, 2021 | 15.74 | 15.80 | 14.12 | 14.21 | 227,892 | -0.38(-2.60%) |
Mar 23, 2021 | 15.34 | 15.54 | 14.51 | 14.59 | 141,237 | -0.91(-5.87%) |
Mar 22, 2021 | 15.71 | 16.08 | 15.23 | 15.50 | 176,742 | -0.20(-1.27%) |
Mar 19, 2021 | 15.00 | 15.75 | 14.60 | 15.70 | 185,600 | +0.75(+5.02%) |
Mar 18, 2021 | 15.39 | 15.78 | 14.82 | 14.95 | 193,187 | -0.56(-3.61%) |
Mar 17, 2021 | 16.00 | 16.00 | 15.26 | 15.51 | 180,649 | -0.62(-3.84%) |
Mar 16, 2021 | 17.58 | 18.00 | 15.80 | 16.13 | 394,482 | -0.19(-1.16%) |
Mar 15, 2021 | 16.47 | 16.70 | 15.86 | 16.32 | 91,400 | +0.06(+0.37%) |
Mar 12, 2021 | 16.10 | 16.58 | 15.65 | 16.26 | 114,800 | +0.17(+1.06%) |
Mar 11, 2021 | 16.27 | 16.35 | 15.54 | 16.09 | 162,092 | +0.09(+0.56%) |
Mar 10, 2021 | 16.06 | 16.22 | 15.33 | 16.00 | 163,492 | +0.16(+1.01%) |
Mar 09, 2021 | 15.35 | 16.39 | 15.35 | 15.84 | 142,046 | +0.55(+3.60%) |
Mar 08, 2021 | 15.00 | 15.70 | 14.59 | 15.29 | 169,932 | +0.30(+2.00%) |
Mar 05, 2021 | 14.97 | 15.32 | 13.07 | 14.99 | 310,900 | +0.19(+1.28%) |
Mar 04, 2021 | 15.65 | 15.89 | 14.20 | 14.80 | 318,126 | -0.57(-3.71%) |
Mar 03, 2021 | 16.09 | 16.09 | 15.20 | 15.37 | 157,757 | -0.61(-3.82%) |
Mar 02, 2021 | 15.77 | 16.67 | 15.72 | 15.98 | 172,208 | +0.26(+1.65%) |