Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.65 | 13.86 | 13.55 | 13.86 | 234,510 | +0.25(+1.83%) |
May 27, 2021 | 14.11 | 14.13 | 13.50 | 13.61 | 389,121 | -0.42(-2.96%) |
May 26, 2021 | 13.89 | 14.25 | 13.72 | 14.03 | 326,924 | +0.11(+0.79%) |
May 25, 2021 | 14.32 | 14.44 | 13.79 | 13.92 | 419,231 | -0.20(-1.44%) |
May 24, 2021 | 14.48 | 14.62 | 14.09 | 14.12 | 367,900 | -0.37(-2.55%) |
May 21, 2021 | 14.01 | 14.64 | 13.91 | 14.49 | 599,506 | +0.60(+4.32%) |
May 20, 2021 | 13.56 | 13.90 | 13.29 | 13.89 | 340,446 | +0.33(+2.45%) |
May 19, 2021 | 13.38 | 13.85 | 13.06 | 13.56 | 267,541 | +0.03(+0.20%) |
May 18, 2021 | 13.25 | 13.66 | 13.09 | 13.53 | 344,227 | +0.30(+2.23%) |
May 17, 2021 | 12.94 | 13.44 | 12.75 | 13.24 | 433,744 | +0.04(+0.28%) |
May 14, 2021 | 13.38 | 13.86 | 13.03 | 13.20 | 736,150 | +0.20(+1.56%) |
May 13, 2021 | 12.36 | 13.70 | 12.36 | 13.00 | 664,317 | +0.35(+2.77%) |
May 12, 2021 | 12.71 | 12.95 | 12.59 | 12.65 | 410,018 | -0.15(-1.15%) |
May 11, 2021 | 12.93 | 13.27 | 12.69 | 12.79 | 380,491 | -0.47(-3.55%) |
May 10, 2021 | 13.37 | 13.65 | 13.16 | 13.26 | 690,510 | +0.00(+0.00%) |
May 07, 2021 | 13.02 | 13.47 | 12.97 | 13.26 | 852,146 | +0.29(+2.20%) |
May 06, 2021 | 12.83 | 13.01 | 12.55 | 12.98 | 463,876 | +0.16(+1.22%) |
May 05, 2021 | 12.71 | 13.02 | 12.62 | 12.82 | 485,845 | +0.11(+0.87%) |
May 04, 2021 | 12.95 | 13.21 | 12.68 | 12.71 | 421,250 | -0.24(-1.85%) |
May 03, 2021 | 12.36 | 13.07 | 12.31 | 12.95 | 422,300 | +0.58(+4.70%) |
Apr 30, 2021 | 12.59 | 12.73 | 12.35 | 12.37 | 267,132 | -0.34(-2.69%) |
Apr 29, 2021 | 13.05 | 13.24 | 12.68 | 12.71 | 335,930 | -0.23(-1.78%) |
Apr 28, 2021 | 12.41 | 13.08 | 12.41 | 12.94 | 333,775 | +0.50(+4.00%) |
Apr 27, 2021 | 12.49 | 12.62 | 12.28 | 12.44 | 210,755 | +0.06(+0.52%) |
Apr 26, 2021 | 12.27 | 12.52 | 12.21 | 12.38 | 249,702 | +0.10(+0.83%) |
Apr 23, 2021 | 12.38 | 12.51 | 12.16 | 12.28 | 217,478 | +0.01(+0.07%) |
Apr 22, 2021 | 12.49 | 12.49 | 12.08 | 12.27 | 230,340 | -0.19(-1.55%) |
Apr 21, 2021 | 12.08 | 12.48 | 11.81 | 12.46 | 286,380 | +0.35(+2.89%) |
Apr 20, 2021 | 12.18 | 12.35 | 11.91 | 12.11 | 353,966 | -0.12(-0.98%) |
Apr 19, 2021 | 11.79 | 12.35 | 11.63 | 12.23 | 327,278 | +0.53(+4.49%) |
Apr 16, 2021 | 11.44 | 11.90 | 11.44 | 11.71 | 303,125 | +0.27(+2.34%) |
Apr 15, 2021 | 11.65 | 11.65 | 11.12 | 11.44 | 360,452 | -0.09(-0.80%) |
Apr 14, 2021 | 10.98 | 11.72 | 10.95 | 11.53 | 457,905 | +0.54(+4.95%) |
Apr 13, 2021 | 11.35 | 11.53 | 10.69 | 10.99 | 1,301,193 | -0.36(-3.17%) |
Apr 12, 2021 | 12.28 | 12.37 | 11.32 | 11.35 | 875,004 | -1.15(-9.23%) |
Apr 09, 2021 | 12.95 | 12.97 | 12.46 | 12.50 | 366,222 | -0.44(-3.42%) |
Apr 08, 2021 | 13.20 | 13.20 | 12.79 | 12.94 | 479,957 | -0.41(-3.04%) |
Apr 07, 2021 | 13.36 | 13.51 | 13.06 | 13.35 | 311,669 | +0.19(+1.47%) |
Apr 06, 2021 | 13.13 | 13.48 | 13.07 | 13.15 | 290,994 | +0.00(+0.00%) |
Apr 05, 2021 | 13.19 | 13.25 | 12.86 | 13.15 | 299,847 | +0.02(+0.14%) |
Apr 01, 2021 | 12.90 | 13.19 | 12.69 | 13.13 | 277,323 | +0.31(+2.45%) |
Mar 31, 2021 | 12.82 | 13.13 | 12.68 | 12.82 | 280,574 | -0.01(-0.07%) |
Mar 30, 2021 | 12.87 | 13.01 | 12.64 | 12.83 | 284,110 | -0.18(-1.42%) |
Mar 29, 2021 | 13.85 | 13.97 | 12.39 | 13.01 | 716,934 | -0.76(-5.49%) |
Mar 26, 2021 | 13.65 | 14.43 | 13.61 | 13.77 | 1,015,298 | +0.49(+3.68%) |
Mar 25, 2021 | 12.92 | 13.38 | 12.54 | 13.28 | 362,013 | +0.26(+1.98%) |
Mar 24, 2021 | 13.13 | 13.46 | 12.87 | 13.02 | 478,027 | +0.14(+1.07%) |
Mar 23, 2021 | 13.48 | 13.48 | 12.74 | 12.89 | 602,418 | -0.89(-6.49%) |
Mar 22, 2021 | 14.11 | 14.30 | 13.70 | 13.78 | 363,771 | -0.18(-1.32%) |
Mar 19, 2021 | 13.75 | 14.11 | 13.36 | 13.96 | 445,148 | +0.24(+1.75%) |
Mar 18, 2021 | 14.23 | 14.84 | 13.63 | 13.73 | 641,209 | -0.42(-3.00%) |
Mar 17, 2021 | 13.27 | 14.48 | 13.27 | 14.15 | 712,286 | +0.66(+4.92%) |
Mar 16, 2021 | 13.84 | 13.84 | 13.25 | 13.49 | 553,222 | -0.29(-2.08%) |
Mar 15, 2021 | 13.74 | 13.92 | 13.49 | 13.77 | 569,704 | +0.40(+2.97%) |
Mar 12, 2021 | 13.27 | 13.43 | 12.95 | 13.37 | 434,523 | +0.04(+0.28%) |
Mar 11, 2021 | 13.97 | 14.30 | 13.17 | 13.34 | 742,559 | -0.55(-3.98%) |
Mar 10, 2021 | 12.28 | 13.93 | 12.18 | 13.89 | 1,147,148 | +1.64(+13.40%) |
Mar 09, 2021 | 12.63 | 12.86 | 12.23 | 12.25 | 414,570 | -0.27(-2.14%) |
Mar 08, 2021 | 12.36 | 12.65 | 12.17 | 12.52 | 485,040 | +0.16(+1.27%) |
Mar 05, 2021 | 12.18 | 12.42 | 11.90 | 12.36 | 573,619 | +0.29(+2.37%) |
Mar 04, 2021 | 12.64 | 12.76 | 11.70 | 12.07 | 655,459 | -0.47(-3.75%) |
Mar 03, 2021 | 12.22 | 13.04 | 12.22 | 12.54 | 857,971 | +0.35(+2.87%) |
Mar 02, 2021 | 11.82 | 12.34 | 11.54 | 12.19 | 408,435 | +0.31(+2.64%) |