Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.59 | 14.00 | 13.31 | 13.93 | 414,422 | +0.39(+2.86%) |
May 27, 2021 | 13.10 | 13.66 | 13.10 | 13.54 | 402,445 | +0.46(+3.53%) |
May 26, 2021 | 13.11 | 13.29 | 12.93 | 13.08 | 249,442 | +0.05(+0.38%) |
May 25, 2021 | 12.77 | 13.18 | 12.64 | 13.03 | 699,772 | +0.23(+1.80%) |
May 24, 2021 | 12.27 | 12.93 | 12.27 | 12.80 | 761,381 | +0.51(+4.16%) |
May 21, 2021 | 12.36 | 12.45 | 12.20 | 12.29 | 336,803 | -0.02(-0.20%) |
May 20, 2021 | 12.08 | 12.59 | 11.52 | 12.32 | 649,507 | +0.40(+3.39%) |
May 19, 2021 | 11.66 | 11.95 | 11.53 | 11.91 | 204,938 | -0.01(-0.07%) |
May 18, 2021 | 11.76 | 11.99 | 11.57 | 11.92 | 219,147 | +0.09(+0.77%) |
May 17, 2021 | 11.85 | 12.36 | 11.46 | 11.83 | 178,891 | -0.02(-0.14%) |
May 14, 2021 | 11.57 | 11.89 | 11.45 | 11.85 | 244,849 | +0.34(+2.93%) |
May 13, 2021 | 11.96 | 12.02 | 11.45 | 11.51 | 317,720 | -0.43(-3.59%) |
May 12, 2021 | 12.28 | 12.49 | 11.68 | 11.94 | 275,684 | -0.54(-4.36%) |
May 11, 2021 | 12.35 | 12.63 | 12.22 | 12.48 | 258,241 | -0.03(-0.26%) |
May 10, 2021 | 12.52 | 12.64 | 12.32 | 12.51 | 181,993 | -0.04(-0.33%) |
May 07, 2021 | 12.27 | 12.59 | 12.08 | 12.55 | 274,743 | +0.31(+2.56%) |
May 06, 2021 | 11.51 | 12.26 | 11.46 | 12.24 | 451,086 | +0.72(+6.29%) |
May 05, 2021 | 11.38 | 11.74 | 11.24 | 11.52 | 317,229 | +0.19(+1.67%) |
May 04, 2021 | 11.17 | 11.38 | 11.04 | 11.33 | 301,748 | +0.04(+0.36%) |
May 03, 2021 | 11.50 | 11.65 | 11.23 | 11.29 | 241,340 | -0.12(-1.08%) |
Apr 30, 2021 | 11.51 | 11.63 | 11.31 | 11.41 | 205,759 | -0.14(-1.21%) |
Apr 29, 2021 | 11.75 | 11.83 | 11.36 | 11.55 | 346,637 | -0.07(-0.57%) |
Apr 28, 2021 | 12.03 | 12.28 | 11.57 | 11.62 | 546,738 | -0.31(-2.62%) |
Apr 27, 2021 | 12.60 | 12.66 | 11.91 | 11.93 | 428,381 | -0.60(-4.80%) |
Apr 26, 2021 | 13.22 | 13.22 | 12.46 | 12.53 | 1,234,730 | -0.12(-0.98%) |
Apr 23, 2021 | 12.56 | 12.90 | 12.46 | 12.65 | 622,862 | +0.07(+0.59%) |
Apr 22, 2021 | 12.40 | 13.01 | 12.31 | 12.58 | 464,139 | +0.18(+1.46%) |
Apr 21, 2021 | 12.36 | 12.73 | 12.32 | 12.40 | 738,184 | +0.01(+0.07%) |
Apr 20, 2021 | 12.74 | 12.88 | 12.28 | 12.39 | 361,622 | -0.42(-3.28%) |
Apr 19, 2021 | 12.77 | 12.95 | 12.60 | 12.81 | 308,483 | +0.04(+0.32%) |
Apr 16, 2021 | 12.89 | 13.10 | 12.71 | 12.77 | 334,799 | -0.03(-0.26%) |
Apr 15, 2021 | 13.03 | 13.31 | 12.80 | 12.80 | 237,952 | -0.13(-1.02%) |
Apr 14, 2021 | 13.04 | 13.18 | 12.83 | 12.93 | 215,226 | -0.07(-0.51%) |
Apr 13, 2021 | 13.18 | 13.26 | 12.77 | 13.00 | 267,169 | -0.15(-1.13%) |
Apr 12, 2021 | 13.41 | 13.67 | 13.02 | 13.15 | 213,613 | -0.20(-1.48%) |
Apr 09, 2021 | 13.25 | 13.47 | 12.90 | 13.35 | 239,142 | +0.07(+0.50%) |
Apr 08, 2021 | 13.03 | 13.28 | 12.89 | 13.28 | 377,959 | +0.28(+2.15%) |
Apr 07, 2021 | 13.18 | 13.18 | 12.79 | 13.00 | 563,094 | -0.10(-0.76%) |
Apr 06, 2021 | 13.63 | 13.78 | 13.08 | 13.10 | 409,888 | -0.50(-3.69%) |
Apr 05, 2021 | 14.28 | 14.34 | 13.58 | 13.60 | 258,218 | -0.54(-3.79%) |
Apr 01, 2021 | 14.42 | 14.77 | 13.85 | 14.14 | 262,085 | -0.21(-1.49%) |
Mar 31, 2021 | 14.11 | 14.61 | 14.01 | 14.35 | 432,318 | +0.31(+2.23%) |
Mar 30, 2021 | 14.12 | 14.32 | 13.74 | 14.04 | 363,861 | -0.05(-0.35%) |
Mar 29, 2021 | 13.88 | 14.65 | 13.65 | 14.09 | 664,664 | +0.08(+0.59%) |
Mar 26, 2021 | 13.49 | 14.11 | 13.26 | 14.00 | 893,930 | +0.65(+4.87%) |
Mar 25, 2021 | 13.21 | 13.53 | 12.93 | 13.35 | 701,772 | +0.12(+0.87%) |
Mar 24, 2021 | 13.61 | 13.86 | 12.87 | 13.24 | 526,026 | -0.25(-1.83%) |
Mar 23, 2021 | 13.62 | 14.09 | 13.39 | 13.49 | 682,010 | -0.11(-0.79%) |
Mar 22, 2021 | 14.03 | 14.44 | 13.39 | 13.59 | 536,904 | -0.53(-3.73%) |
Mar 19, 2021 | 14.14 | 14.66 | 13.67 | 14.12 | 1,435,217 | -0.41(-2.83%) |
Mar 18, 2021 | 14.87 | 15.00 | 14.34 | 14.53 | 446,416 | -0.49(-3.29%) |
Mar 17, 2021 | 14.55 | 15.23 | 14.01 | 15.03 | 715,737 | +0.33(+2.24%) |
Mar 16, 2021 | 14.81 | 15.03 | 14.07 | 14.70 | 447,184 | -0.06(-0.39%) |
Mar 15, 2021 | 14.72 | 15.08 | 14.33 | 14.75 | 333,315 | +0.16(+1.07%) |
Mar 12, 2021 | 14.55 | 14.98 | 14.42 | 14.60 | 134,259 | +0.04(+0.28%) |
Mar 11, 2021 | 14.33 | 14.89 | 14.26 | 14.56 | 378,353 | +0.42(+2.97%) |
Mar 10, 2021 | 14.27 | 14.80 | 14.07 | 14.14 | 202,716 | -0.13(-0.92%) |
Mar 09, 2021 | 15.15 | 15.43 | 14.03 | 14.27 | 841,368 | -0.75(-4.99%) |
Mar 08, 2021 | 15.81 | 16.24 | 14.65 | 15.02 | 620,499 | -0.96(-6.03%) |
Mar 05, 2021 | 16.32 | 16.44 | 15.26 | 15.98 | 536,188 | -0.08(-0.51%) |
Mar 04, 2021 | 16.37 | 16.74 | 15.40 | 16.06 | 350,152 | -0.22(-1.37%) |
Mar 03, 2021 | 16.57 | 16.92 | 15.97 | 16.29 | 179,819 | -0.35(-2.08%) |
Mar 02, 2021 | 17.11 | 18.12 | 16.34 | 16.63 | 368,564 | -0.58(-3.40%) |