Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.90 | 15.06 | 14.31 | 14.47 | 7,883,554 | +2.16(+17.55%) |
May 27, 2021 | 12.50 | 12.57 | 12.03 | 12.31 | 5,272,540 | -0.22(-1.76%) |
May 26, 2021 | 12.71 | 12.85 | 12.46 | 12.53 | 2,768,776 | -0.06(-0.48%) |
May 25, 2021 | 12.69 | 12.74 | 12.57 | 12.59 | 1,280,795 | -0.01(-0.08%) |
May 24, 2021 | 12.60 | 12.63 | 12.44 | 12.60 | 1,398,048 | +0.12(+0.96%) |
May 21, 2021 | 12.72 | 12.81 | 12.41 | 12.48 | 2,044,912 | -0.14(-1.11%) |
May 20, 2021 | 12.70 | 12.95 | 12.56 | 12.62 | 823,950 | +0.02(+0.16%) |
May 19, 2021 | 12.56 | 12.84 | 12.47 | 12.60 | 2,045,271 | -0.26(-2.02%) |
May 18, 2021 | 12.72 | 13.11 | 12.60 | 12.86 | 1,878,212 | +0.27(+2.14%) |
May 17, 2021 | 12.78 | 12.92 | 12.45 | 12.59 | 977,640 | -0.29(-2.25%) |
May 14, 2021 | 12.41 | 13.04 | 12.35 | 12.88 | 650,097 | +0.70(+5.75%) |
May 13, 2021 | 12.70 | 13.09 | 12.07 | 12.18 | 958,868 | -0.39(-3.10%) |
May 12, 2021 | 12.72 | 12.99 | 12.44 | 12.57 | 893,537 | -0.43(-3.31%) |
May 11, 2021 | 12.03 | 13.07 | 12.01 | 13.00 | 979,370 | +0.50(+4.00%) |
May 10, 2021 | 13.07 | 13.18 | 12.46 | 12.50 | 746,063 | -0.70(-5.30%) |
May 07, 2021 | 13.24 | 13.60 | 13.18 | 13.20 | 762,478 | +0.14(+1.07%) |
May 06, 2021 | 12.93 | 13.07 | 12.43 | 13.06 | 893,233 | +0.07(+0.54%) |
May 05, 2021 | 13.23 | 13.50 | 12.93 | 12.99 | 799,572 | -0.18(-1.37%) |
May 04, 2021 | 13.40 | 13.50 | 12.76 | 13.17 | 1,455,081 | -0.46(-3.37%) |
May 03, 2021 | 14.19 | 14.25 | 13.52 | 13.63 | 754,336 | -0.32(-2.29%) |
Apr 30, 2021 | 13.84 | 14.21 | 13.82 | 13.95 | 557,600 | -0.16(-1.13%) |
Apr 29, 2021 | 14.45 | 14.50 | 13.94 | 14.11 | 400,634 | -0.20(-1.40%) |
Apr 28, 2021 | 14.26 | 14.41 | 14.02 | 14.31 | 532,302 | -0.05(-0.35%) |
Apr 27, 2021 | 14.74 | 14.83 | 14.29 | 14.36 | 355,778 | -0.20(-1.37%) |
Apr 26, 2021 | 14.13 | 14.68 | 14.04 | 14.56 | 731,484 | +0.56(+4.00%) |
Apr 23, 2021 | 13.91 | 14.14 | 13.83 | 14.00 | 539,200 | +0.18(+1.30%) |
Apr 22, 2021 | 14.32 | 14.57 | 13.81 | 13.82 | 686,595 | -0.38(-2.68%) |
Apr 21, 2021 | 13.45 | 14.20 | 13.36 | 14.20 | 946,595 | +0.64(+4.72%) |
Apr 20, 2021 | 14.00 | 14.06 | 13.34 | 13.56 | 693,150 | -0.46(-3.28%) |
Apr 19, 2021 | 14.51 | 14.69 | 13.91 | 14.02 | 761,680 | -0.67(-4.56%) |
Apr 16, 2021 | 15.10 | 15.10 | 14.52 | 14.69 | 519,800 | -0.42(-2.78%) |
Apr 15, 2021 | 15.09 | 15.18 | 14.87 | 15.11 | 416,222 | +0.22(+1.48%) |
Apr 14, 2021 | 15.25 | 15.48 | 14.78 | 14.89 | 507,740 | -0.25(-1.65%) |
Apr 13, 2021 | 14.88 | 15.27 | 14.65 | 15.14 | 695,768 | +0.25(+1.68%) |
Apr 12, 2021 | 15.10 | 15.28 | 14.84 | 14.89 | 681,223 | -0.21(-1.39%) |
Apr 09, 2021 | 14.97 | 15.16 | 14.60 | 15.10 | 377,400 | +0.02(+0.13%) |
Apr 08, 2021 | 14.94 | 15.19 | 14.84 | 15.08 | 590,812 | +0.38(+2.59%) |
Apr 07, 2021 | 14.93 | 15.01 | 14.62 | 14.70 | 564,429 | -0.35(-2.33%) |
Apr 06, 2021 | 14.65 | 15.23 | 14.50 | 15.05 | 744,583 | +0.37(+2.52%) |
Apr 05, 2021 | 14.93 | 15.09 | 14.50 | 14.68 | 523,359 | -0.14(-0.94%) |
Apr 01, 2021 | 14.76 | 15.23 | 14.67 | 14.82 | 823,400 | +0.34(+2.35%) |
Mar 31, 2021 | 14.39 | 14.82 | 14.39 | 14.48 | 946,583 | +0.33(+2.33%) |
Mar 30, 2021 | 13.99 | 14.27 | 13.72 | 14.15 | 644,015 | +0.12(+0.86%) |
Mar 29, 2021 | 14.26 | 14.26 | 13.54 | 14.03 | 971,986 | -0.27(-1.89%) |
Mar 26, 2021 | 14.21 | 14.64 | 13.83 | 14.30 | 632,700 | +0.17(+1.20%) |
Mar 25, 2021 | 13.65 | 14.44 | 13.52 | 14.13 | 1,447,170 | +0.23(+1.65%) |
Mar 24, 2021 | 14.80 | 14.87 | 13.89 | 13.90 | 664,185 | -0.90(-6.08%) |
Mar 23, 2021 | 15.25 | 15.33 | 14.64 | 14.80 | 1,006,361 | -0.43(-2.82%) |
Mar 22, 2021 | 15.24 | 15.46 | 15.09 | 15.23 | 930,335 | -0.03(-0.20%) |
Mar 19, 2021 | 15.04 | 15.47 | 14.92 | 15.26 | 1,070,100 | +0.29(+1.94%) |
Mar 18, 2021 | 15.59 | 15.70 | 14.91 | 14.97 | 943,220 | -0.86(-5.43%) |
Mar 17, 2021 | 15.57 | 16.03 | 15.26 | 15.83 | 718,571 | -0.14(-0.88%) |
Mar 16, 2021 | 16.64 | 16.64 | 15.75 | 15.97 | 665,093 | -0.41(-2.50%) |
Mar 15, 2021 | 15.87 | 16.38 | 15.56 | 16.38 | 970,308 | +0.52(+3.28%) |
Mar 12, 2021 | 15.62 | 15.89 | 15.05 | 15.86 | 1,585,200 | +0.13(+0.83%) |
Mar 11, 2021 | 14.99 | 15.74 | 14.83 | 15.73 | 1,575,604 | +1.13(+7.74%) |
Mar 10, 2021 | 15.00 | 15.20 | 14.51 | 14.60 | 997,504 | -0.23(-1.55%) |
Mar 09, 2021 | 14.43 | 15.21 | 14.21 | 14.83 | 1,832,332 | +1.02(+7.39%) |
Mar 08, 2021 | 15.12 | 15.19 | 13.68 | 13.81 | 1,441,112 | -1.41(-9.26%) |
Mar 05, 2021 | 14.46 | 15.23 | 13.73 | 15.22 | 2,738,700 | +0.65(+4.46%) |
Mar 04, 2021 | 13.04 | 15.82 | 13.00 | 14.57 | 6,009,473 | -1.98(-11.96%) |
Mar 03, 2021 | 17.58 | 17.78 | 16.53 | 16.55 | 1,933,660 | -1.17(-6.60%) |
Mar 02, 2021 | 18.15 | 18.26 | 17.70 | 17.72 | 1,092,044 | -0.29(-1.61%) |