Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.68 | 13.90 | 13.58 | 13.90 | 233,961 | +0.25(+1.83%) |
May 27, 2021 | 14.15 | 14.16 | 13.54 | 13.65 | 388,210 | -0.42(-2.96%) |
May 26, 2021 | 13.92 | 14.28 | 13.75 | 14.06 | 326,160 | +0.11(+0.79%) |
May 25, 2021 | 14.36 | 14.48 | 13.82 | 13.95 | 418,251 | -0.20(-1.44%) |
May 24, 2021 | 14.52 | 14.65 | 14.13 | 14.15 | 367,039 | -0.37(-2.55%) |
May 21, 2021 | 14.04 | 14.67 | 13.94 | 14.52 | 598,103 | +0.60(+4.32%) |
May 20, 2021 | 13.59 | 13.93 | 13.32 | 13.92 | 339,649 | +0.33(+2.45%) |
May 19, 2021 | 13.42 | 13.88 | 13.09 | 13.59 | 266,915 | +0.03(+0.20%) |
May 18, 2021 | 13.28 | 13.69 | 13.12 | 13.56 | 343,422 | +0.30(+2.23%) |
May 17, 2021 | 12.97 | 13.47 | 12.78 | 13.27 | 432,729 | +0.04(+0.28%) |
May 14, 2021 | 13.42 | 13.90 | 13.06 | 13.23 | 734,428 | +0.20(+1.56%) |
May 13, 2021 | 12.39 | 13.73 | 12.39 | 13.03 | 662,763 | +0.35(+2.77%) |
May 12, 2021 | 12.74 | 12.98 | 12.62 | 12.68 | 409,059 | -0.15(-1.15%) |
May 11, 2021 | 12.96 | 13.30 | 12.72 | 12.82 | 379,601 | -0.47(-3.55%) |
May 10, 2021 | 13.40 | 13.68 | 13.19 | 13.30 | 688,894 | +0.00(+0.00%) |
May 07, 2021 | 13.05 | 13.50 | 13.00 | 13.30 | 850,153 | +0.29(+2.20%) |
May 06, 2021 | 12.86 | 13.04 | 12.58 | 13.01 | 462,791 | +0.16(+1.22%) |
May 05, 2021 | 12.74 | 13.05 | 12.65 | 12.85 | 484,709 | +0.11(+0.87%) |
May 04, 2021 | 12.98 | 13.24 | 12.71 | 12.74 | 420,265 | -0.24(-1.85%) |
May 03, 2021 | 12.39 | 13.10 | 12.34 | 12.98 | 421,312 | +0.58(+4.70%) |
Apr 30, 2021 | 12.62 | 12.76 | 12.38 | 12.40 | 266,507 | -0.34(-2.69%) |
Apr 29, 2021 | 13.08 | 13.27 | 12.71 | 12.74 | 335,145 | -0.23(-1.78%) |
Apr 28, 2021 | 12.44 | 13.11 | 12.44 | 12.97 | 332,994 | +0.50(+4.00%) |
Apr 27, 2021 | 12.52 | 12.65 | 12.31 | 12.47 | 210,262 | +0.06(+0.52%) |
Apr 26, 2021 | 12.30 | 12.55 | 12.24 | 12.41 | 249,118 | +0.10(+0.83%) |
Apr 23, 2021 | 12.41 | 12.54 | 12.19 | 12.31 | 216,969 | +0.01(+0.08%) |
Apr 22, 2021 | 12.52 | 12.52 | 12.11 | 12.30 | 229,802 | -0.19(-1.55%) |
Apr 21, 2021 | 12.11 | 12.51 | 11.83 | 12.49 | 285,710 | +0.35(+2.89%) |
Apr 20, 2021 | 12.20 | 12.38 | 11.94 | 12.14 | 353,138 | -0.12(-0.98%) |
Apr 19, 2021 | 11.82 | 12.38 | 11.66 | 12.26 | 326,512 | +0.53(+4.49%) |
Apr 16, 2021 | 11.46 | 11.93 | 11.46 | 11.73 | 302,416 | +0.27(+2.34%) |
Apr 15, 2021 | 11.68 | 11.68 | 11.15 | 11.46 | 359,608 | -0.09(-0.80%) |
Apr 14, 2021 | 11.00 | 11.75 | 10.97 | 11.56 | 456,834 | +0.55(+4.95%) |
Apr 13, 2021 | 11.38 | 11.56 | 10.72 | 11.01 | 1,298,149 | -0.36(-3.17%) |
Apr 12, 2021 | 12.31 | 12.40 | 11.34 | 11.37 | 872,957 | -1.16(-9.23%) |
Apr 09, 2021 | 12.98 | 13.00 | 12.49 | 12.53 | 365,366 | -0.44(-3.42%) |
Apr 08, 2021 | 13.23 | 13.23 | 12.82 | 12.97 | 478,835 | -0.41(-3.04%) |
Apr 07, 2021 | 13.39 | 13.54 | 13.09 | 13.38 | 310,940 | +0.19(+1.47%) |
Apr 06, 2021 | 13.17 | 13.51 | 13.10 | 13.18 | 290,313 | +0.00(+0.00%) |
Apr 05, 2021 | 13.22 | 13.29 | 12.89 | 13.18 | 299,145 | +0.02(+0.14%) |
Apr 01, 2021 | 12.93 | 13.22 | 12.72 | 13.17 | 276,674 | +0.31(+2.45%) |
Mar 31, 2021 | 12.85 | 13.16 | 12.71 | 12.85 | 279,918 | -0.01(-0.07%) |
Mar 30, 2021 | 12.90 | 13.05 | 12.67 | 12.86 | 283,445 | -0.18(-1.42%) |
Mar 29, 2021 | 13.89 | 14.01 | 12.42 | 13.05 | 715,257 | -0.76(-5.49%) |
Mar 26, 2021 | 13.68 | 14.46 | 13.64 | 13.80 | 1,012,923 | +0.49(+3.68%) |
Mar 25, 2021 | 12.95 | 13.42 | 12.57 | 13.31 | 361,166 | +0.26(+1.98%) |
Mar 24, 2021 | 13.16 | 13.49 | 12.90 | 13.05 | 476,908 | +0.14(+1.07%) |
Mar 23, 2021 | 13.51 | 13.51 | 12.77 | 12.92 | 601,008 | -0.90(-6.49%) |
Mar 22, 2021 | 14.15 | 14.33 | 13.73 | 13.81 | 362,920 | -0.18(-1.32%) |
Mar 19, 2021 | 13.79 | 14.14 | 13.39 | 14.00 | 444,107 | +0.24(+1.75%) |
Mar 18, 2021 | 14.27 | 14.88 | 13.66 | 13.76 | 639,709 | -0.43(-3.00%) |
Mar 17, 2021 | 13.30 | 14.52 | 13.30 | 14.18 | 710,619 | +0.67(+4.92%) |
Mar 16, 2021 | 13.87 | 13.87 | 13.28 | 13.52 | 551,927 | -0.29(-2.08%) |
Mar 15, 2021 | 13.78 | 13.95 | 13.53 | 13.80 | 568,371 | +0.40(+2.97%) |
Mar 12, 2021 | 13.30 | 13.46 | 12.98 | 13.41 | 433,507 | +0.04(+0.28%) |
Mar 11, 2021 | 14.01 | 14.33 | 13.20 | 13.37 | 740,822 | -0.55(-3.98%) |
Mar 10, 2021 | 12.31 | 13.96 | 12.20 | 13.92 | 1,144,464 | +1.65(+13.40%) |
Mar 09, 2021 | 12.66 | 12.89 | 12.26 | 12.28 | 413,600 | -0.27(-2.14%) |
Mar 08, 2021 | 12.39 | 12.68 | 12.19 | 12.55 | 483,905 | +0.16(+1.27%) |
Mar 05, 2021 | 12.20 | 12.45 | 11.93 | 12.39 | 572,277 | +0.29(+2.37%) |
Mar 04, 2021 | 12.67 | 12.79 | 11.72 | 12.10 | 653,926 | -0.47(-3.75%) |
Mar 03, 2021 | 12.25 | 13.07 | 12.25 | 12.57 | 855,964 | +0.35(+2.87%) |
Mar 02, 2021 | 11.85 | 12.37 | 11.57 | 12.22 | 407,479 | +0.31(+2.64%) |