Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.44 | 14.73 | 14.40 | 14.71 | 115,418 | +0.33(+2.31%) |
May 27, 2021 | 14.30 | 14.55 | 14.17 | 14.38 | 164,861 | +0.12(+0.86%) |
May 26, 2021 | 14.09 | 14.41 | 14.04 | 14.25 | 98,484 | +0.11(+0.80%) |
May 25, 2021 | 14.68 | 14.68 | 14.14 | 14.14 | 137,928 | -0.52(-3.52%) |
May 24, 2021 | 14.24 | 14.75 | 14.17 | 14.66 | 133,576 | +0.35(+2.45%) |
May 21, 2021 | 14.61 | 14.64 | 14.29 | 14.31 | 194,587 | -0.33(-2.27%) |
May 20, 2021 | 14.65 | 14.70 | 14.36 | 14.64 | 1,469,608 | -0.11(-0.77%) |
May 19, 2021 | 14.77 | 15.04 | 14.53 | 14.75 | 129,299 | -0.04(-0.30%) |
May 18, 2021 | 14.94 | 15.04 | 14.80 | 14.80 | 328,758 | -0.19(-1.28%) |
May 17, 2021 | 14.66 | 15.09 | 14.45 | 14.99 | 364,913 | -0.02(-0.12%) |
May 14, 2021 | 14.55 | 15.01 | 14.43 | 15.01 | 182,940 | +0.72(+5.02%) |
May 13, 2021 | 14.21 | 14.44 | 14.02 | 14.29 | 157,644 | +0.38(+2.70%) |
May 12, 2021 | 14.17 | 14.32 | 13.89 | 13.91 | 165,252 | -0.35(-2.43%) |
May 11, 2021 | 14.09 | 14.42 | 14.03 | 14.26 | 174,770 | -0.40(-2.71%) |
May 10, 2021 | 14.54 | 14.68 | 14.36 | 14.66 | 169,319 | +0.10(+0.65%) |
May 07, 2021 | 14.37 | 14.60 | 14.32 | 14.56 | 143,363 | +0.40(+2.81%) |
May 06, 2021 | 14.34 | 14.43 | 13.97 | 14.16 | 112,491 | -0.10(-0.73%) |
May 05, 2021 | 14.15 | 14.32 | 14.05 | 14.27 | 165,445 | +0.29(+2.04%) |
May 04, 2021 | 14.34 | 14.35 | 13.98 | 13.98 | 130,501 | -0.49(-3.40%) |
May 03, 2021 | 14.31 | 14.48 | 14.09 | 14.47 | 163,068 | +0.32(+2.26%) |
Apr 30, 2021 | 14.72 | 14.79 | 14.15 | 14.15 | 373,427 | -0.65(-4.38%) |
Apr 29, 2021 | 14.69 | 14.96 | 14.68 | 14.80 | 120,920 | +0.23(+1.60%) |
Apr 28, 2021 | 14.40 | 14.66 | 14.35 | 14.57 | 189,788 | +0.45(+3.18%) |
Apr 27, 2021 | 14.40 | 14.62 | 14.12 | 14.12 | 261,386 | -0.20(-1.39%) |
Apr 26, 2021 | 14.50 | 14.50 | 14.14 | 14.32 | 222,427 | +0.20(+1.41%) |
Apr 23, 2021 | 14.79 | 14.94 | 14.10 | 14.12 | 279,463 | -0.71(-4.78%) |
Apr 22, 2021 | 14.52 | 14.86 | 14.48 | 14.83 | 175,722 | +0.26(+1.78%) |
Apr 21, 2021 | 14.35 | 14.69 | 14.28 | 14.57 | 121,156 | +0.22(+1.57%) |
Apr 20, 2021 | 14.41 | 14.51 | 14.20 | 14.35 | 172,523 | +0.35(+2.47%) |
Apr 19, 2021 | 13.74 | 14.15 | 13.74 | 14.00 | 223,691 | +0.31(+2.27%) |
Apr 16, 2021 | 13.84 | 14.26 | 13.55 | 13.69 | 837,232 | -0.29(-2.10%) |
Apr 15, 2021 | 13.95 | 14.03 | 13.68 | 13.98 | 2,792,687 | +0.31(+2.28%) |
Apr 14, 2021 | 13.58 | 13.93 | 13.58 | 13.67 | 203,545 | +0.16(+1.22%) |
Apr 13, 2021 | 13.41 | 13.76 | 13.39 | 13.51 | 96,261 | -0.02(-0.13%) |
Apr 12, 2021 | 13.73 | 13.81 | 13.45 | 13.52 | 148,378 | -0.10(-0.76%) |
Apr 09, 2021 | 13.63 | 13.77 | 13.57 | 13.63 | 146,038 | -0.33(-2.35%) |
Apr 08, 2021 | 13.77 | 14.09 | 13.64 | 13.96 | 265,128 | +0.41(+3.06%) |
Apr 07, 2021 | 14.10 | 14.16 | 13.52 | 13.54 | 187,454 | -0.45(-3.21%) |
Apr 06, 2021 | 14.26 | 14.30 | 13.98 | 13.99 | 293,393 | -0.09(-0.61%) |
Apr 05, 2021 | 14.21 | 14.21 | 13.77 | 14.08 | 134,143 | +0.19(+1.37%) |
Apr 01, 2021 | 13.88 | 14.09 | 13.75 | 13.89 | 260,253 | -0.07(-0.50%) |
Mar 31, 2021 | 13.78 | 14.07 | 13.63 | 13.96 | 188,962 | +0.17(+1.25%) |
Mar 30, 2021 | 13.82 | 14.05 | 13.72 | 13.78 | 410,337 | +0.44(+3.30%) |
Mar 29, 2021 | 13.64 | 13.70 | 13.30 | 13.34 | 213,320 | -0.39(-2.83%) |
Mar 26, 2021 | 13.99 | 14.09 | 13.42 | 13.73 | 461,721 | -0.41(-2.93%) |
Mar 25, 2021 | 13.72 | 14.15 | 13.65 | 14.15 | 435,722 | -0.04(-0.30%) |
Mar 24, 2021 | 14.37 | 14.59 | 13.94 | 14.19 | 774,004 | -0.16(-1.08%) |
Mar 23, 2021 | 14.33 | 14.67 | 14.28 | 14.35 | 950,635 | +0.13(+0.91%) |
Mar 22, 2021 | 14.63 | 14.70 | 14.16 | 14.22 | 816,999 | -0.26(-1.79%) |
Mar 19, 2021 | 14.56 | 15.06 | 14.47 | 14.47 | 1,629,333 | +0.09(+0.60%) |
Mar 18, 2021 | 14.56 | 14.94 | 14.30 | 14.39 | 1,026,089 | -0.34(-2.29%) |
Mar 17, 2021 | 13.71 | 14.73 | 13.68 | 14.73 | 910,363 | +1.05(+7.64%) |
Mar 16, 2021 | 14.19 | 14.20 | 13.52 | 13.68 | 772,366 | -0.29(-2.10%) |
Mar 15, 2021 | 13.70 | 14.06 | 13.50 | 13.97 | 762,033 | -0.12(-0.86%) |
Mar 12, 2021 | 13.41 | 14.21 | 13.20 | 14.09 | 6,801,194 | +0.16(+1.12%) |