Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.70 | 13.94 | 13.20 | 13.57 | 136,993 | -0.38(-2.72%) |
May 27, 2021 | 13.56 | 14.55 | 13.40 | 13.95 | 133,353 | +0.34(+2.50%) |
May 26, 2021 | 13.20 | 13.89 | 13.06 | 13.61 | 187,033 | +0.55(+4.21%) |
May 25, 2021 | 13.38 | 13.55 | 12.84 | 13.06 | 142,939 | -0.34(-2.54%) |
May 24, 2021 | 13.37 | 13.78 | 12.84 | 13.40 | 195,318 | -0.07(-0.52%) |
May 21, 2021 | 14.00 | 14.07 | 13.00 | 13.47 | 172,508 | -0.37(-2.67%) |
May 20, 2021 | 13.06 | 13.84 | 12.74 | 13.84 | 182,235 | +0.81(+6.22%) |
May 19, 2021 | 12.83 | 13.29 | 12.59 | 13.03 | 79,467 | -0.04(-0.31%) |
May 18, 2021 | 12.54 | 13.31 | 12.54 | 13.07 | 107,621 | +0.60(+4.81%) |
May 17, 2021 | 11.86 | 12.71 | 11.73 | 12.47 | 110,116 | +0.59(+4.97%) |
May 14, 2021 | 11.40 | 12.18 | 11.35 | 11.88 | 111,229 | +0.56(+4.95%) |
May 13, 2021 | 11.77 | 12.00 | 11.15 | 11.32 | 125,459 | -0.20(-1.74%) |
May 12, 2021 | 11.70 | 12.21 | 11.36 | 11.52 | 194,278 | +0.05(+0.44%) |
May 11, 2021 | 11.38 | 11.96 | 11.17 | 11.47 | 162,471 | -0.10(-0.86%) |
May 10, 2021 | 11.77 | 13.46 | 11.44 | 11.57 | 296,660 | -0.22(-1.87%) |
May 07, 2021 | 11.65 | 12.05 | 11.29 | 11.79 | 593,883 | +0.13(+1.11%) |
May 06, 2021 | 11.91 | 12.13 | 11.28 | 11.66 | 145,953 | -0.35(-2.91%) |
May 05, 2021 | 11.82 | 12.40 | 11.34 | 12.01 | 167,715 | +0.00(+0.00%) |
May 04, 2021 | 12.47 | 12.59 | 11.84 | 12.01 | 213,891 | -0.20(-1.64%) |
May 03, 2021 | 12.19 | 12.63 | 11.94 | 12.21 | 162,556 | -0.07(-0.57%) |
Apr 30, 2021 | 12.25 | 12.82 | 11.79 | 12.28 | 168,900 | +0.01(+0.08%) |
Apr 29, 2021 | 12.74 | 12.84 | 12.03 | 12.27 | 170,196 | -0.42(-3.31%) |
Apr 28, 2021 | 12.84 | 13.11 | 12.36 | 12.69 | 354,475 | -0.25(-1.93%) |
Apr 27, 2021 | 13.00 | 13.41 | 12.64 | 12.94 | 73,308 | +0.07(+0.54%) |
Apr 26, 2021 | 12.77 | 13.10 | 12.52 | 12.87 | 46,461 | +0.09(+0.70%) |
Apr 23, 2021 | 12.79 | 13.13 | 12.34 | 12.78 | 62,500 | +0.09(+0.71%) |
Apr 22, 2021 | 12.72 | 13.26 | 12.50 | 12.69 | 59,176 | +0.00(+0.00%) |
Apr 21, 2021 | 12.17 | 12.78 | 12.17 | 12.69 | 50,351 | +0.38(+3.09%) |
Apr 20, 2021 | 12.50 | 12.51 | 11.85 | 12.31 | 84,825 | -0.20(-1.60%) |
Apr 19, 2021 | 12.61 | 12.63 | 12.04 | 12.51 | 115,271 | -0.19(-1.50%) |
Apr 16, 2021 | 12.89 | 12.93 | 12.31 | 12.70 | 149,700 | +0.01(+0.08%) |
Apr 15, 2021 | 13.17 | 13.75 | 12.56 | 12.69 | 160,341 | -0.37(-2.83%) |
Apr 14, 2021 | 12.91 | 13.35 | 12.62 | 13.06 | 139,469 | +0.03(+0.23%) |
Apr 13, 2021 | 13.66 | 13.95 | 12.55 | 13.03 | 130,211 | -0.52(-3.84%) |
Apr 12, 2021 | 13.87 | 13.95 | 13.11 | 13.55 | 152,551 | -0.11(-0.81%) |
Apr 09, 2021 | 13.41 | 13.75 | 13.05 | 13.66 | 75,500 | +0.14(+1.04%) |
Apr 08, 2021 | 13.49 | 13.76 | 13.15 | 13.52 | 93,337 | +0.24(+1.81%) |
Apr 07, 2021 | 13.05 | 13.48 | 12.84 | 13.28 | 140,401 | -0.02(-0.15%) |
Apr 06, 2021 | 13.55 | 13.65 | 12.92 | 13.30 | 118,011 | -0.08(-0.60%) |
Apr 05, 2021 | 14.00 | 14.00 | 13.10 | 13.38 | 84,864 | -0.28(-2.05%) |
Apr 01, 2021 | 13.57 | 13.75 | 13.31 | 13.66 | 107,400 | -0.02(-0.15%) |
Mar 31, 2021 | 13.31 | 14.00 | 13.10 | 13.68 | 98,934 | +0.84(+6.54%) |
Mar 30, 2021 | 12.00 | 12.90 | 11.53 | 12.84 | 130,010 | +0.77(+6.38%) |
Mar 29, 2021 | 12.36 | 12.80 | 11.79 | 12.07 | 153,722 | -0.28(-2.27%) |
Mar 26, 2021 | 13.12 | 13.40 | 12.20 | 12.35 | 91,900 | -0.91(-6.86%) |
Mar 25, 2021 | 13.04 | 13.31 | 12.56 | 13.26 | 123,887 | +0.33(+2.55%) |
Mar 24, 2021 | 14.11 | 14.21 | 12.75 | 12.93 | 125,131 | -1.29(-9.07%) |
Mar 23, 2021 | 14.74 | 14.74 | 13.71 | 14.22 | 108,154 | -0.44(-3.00%) |
Mar 22, 2021 | 15.17 | 15.80 | 14.31 | 14.66 | 174,566 | -0.26(-1.74%) |
Mar 19, 2021 | 15.00 | 16.00 | 14.66 | 14.92 | 283,000 | -0.10(-0.67%) |
Mar 18, 2021 | 15.47 | 15.98 | 14.79 | 15.02 | 123,560 | -0.44(-2.85%) |
Mar 17, 2021 | 15.38 | 15.80 | 14.79 | 15.46 | 85,310 | -0.16(-1.02%) |
Mar 16, 2021 | 15.57 | 16.08 | 15.36 | 15.62 | 130,951 | +0.26(+1.69%) |
Mar 15, 2021 | 14.90 | 15.60 | 14.65 | 15.36 | 106,429 | +0.46(+3.09%) |
Mar 12, 2021 | 14.51 | 14.91 | 14.14 | 14.90 | 77,900 | +0.11(+0.74%) |
Mar 11, 2021 | 14.43 | 15.05 | 14.43 | 14.79 | 54,430 | +0.24(+1.65%) |
Mar 10, 2021 | 15.15 | 15.20 | 14.04 | 14.55 | 128,571 | +0.03(+0.21%) |
Mar 09, 2021 | 14.00 | 14.95 | 13.76 | 14.52 | 251,371 | +0.95(+7.00%) |
Mar 08, 2021 | 13.69 | 13.90 | 13.25 | 13.57 | 317,146 | +0.02(+0.15%) |
Mar 05, 2021 | 13.26 | 13.68 | 12.07 | 13.55 | 258,100 | +0.30(+2.26%) |
Mar 04, 2021 | 14.24 | 14.51 | 13.10 | 13.25 | 289,269 | -0.98(-6.89%) |
Mar 03, 2021 | 15.13 | 15.15 | 13.90 | 14.23 | 301,136 | -0.99(-6.50%) |
Mar 02, 2021 | 15.04 | 15.54 | 14.87 | 15.22 | 108,393 | +0.02(+0.13%) |