Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.47 | 14.38 | 13.29 | 14.22 | 1,132,941 | +0.53(+3.87%) |
May 27, 2021 | 14.54 | 14.72 | 13.11 | 13.69 | 2,503,999 | -0.79(-5.46%) |
May 26, 2021 | 14.58 | 15.23 | 14.32 | 14.48 | 775,452 | +0.04(+0.28%) |
May 25, 2021 | 14.56 | 14.88 | 14.27 | 14.44 | 550,452 | +0.05(+0.35%) |
May 24, 2021 | 14.07 | 14.63 | 13.86 | 14.39 | 642,118 | +0.43(+3.08%) |
May 21, 2021 | 13.49 | 13.99 | 13.33 | 13.96 | 374,352 | +0.51(+3.79%) |
May 20, 2021 | 12.61 | 13.50 | 12.51 | 13.45 | 491,774 | +0.95(+7.60%) |
May 19, 2021 | 11.90 | 12.65 | 11.56 | 12.50 | 455,269 | +0.50(+4.17%) |
May 18, 2021 | 11.87 | 12.21 | 11.31 | 12.00 | 812,163 | +0.09(+0.76%) |
May 17, 2021 | 11.02 | 11.96 | 11.02 | 11.91 | 427,951 | +0.89(+8.08%) |
May 14, 2021 | 11.05 | 11.17 | 10.81 | 11.02 | 319,064 | +0.05(+0.46%) |
May 13, 2021 | 11.16 | 11.55 | 10.91 | 10.97 | 429,264 | -0.07(-0.63%) |
May 12, 2021 | 10.75 | 11.09 | 10.71 | 11.04 | 312,605 | +0.28(+2.60%) |
May 11, 2021 | 10.75 | 11.00 | 10.57 | 10.76 | 354,601 | -0.27(-2.45%) |
May 10, 2021 | 11.44 | 11.46 | 10.99 | 11.03 | 407,249 | -0.52(-4.50%) |
May 07, 2021 | 11.02 | 11.60 | 11.02 | 11.55 | 364,944 | +0.53(+4.81%) |
May 06, 2021 | 11.19 | 11.50 | 10.88 | 11.02 | 410,092 | -0.20(-1.78%) |
May 05, 2021 | 11.12 | 11.57 | 10.48 | 11.22 | 501,748 | +0.59(+5.55%) |
May 04, 2021 | 10.72 | 10.72 | 10.24 | 10.63 | 377,487 | -0.24(-2.21%) |
May 03, 2021 | 11.14 | 11.21 | 10.51 | 10.87 | 597,484 | -0.32(-2.86%) |
Apr 30, 2021 | 11.57 | 11.75 | 11.16 | 11.19 | 288,000 | -0.40(-3.45%) |
Apr 29, 2021 | 11.38 | 11.61 | 11.03 | 11.59 | 406,163 | +0.26(+2.29%) |
Apr 28, 2021 | 11.00 | 11.58 | 10.93 | 11.33 | 543,099 | +0.33(+3.00%) |
Apr 27, 2021 | 11.41 | 11.41 | 10.91 | 11.00 | 623,590 | -0.32(-2.83%) |
Apr 26, 2021 | 11.25 | 11.65 | 11.25 | 11.32 | 371,178 | +0.08(+0.71%) |
Apr 23, 2021 | 10.98 | 11.35 | 10.91 | 11.24 | 419,800 | +0.46(+4.27%) |
Apr 22, 2021 | 10.70 | 11.03 | 10.35 | 10.78 | 496,756 | +0.17(+1.60%) |
Apr 21, 2021 | 10.28 | 10.70 | 10.00 | 10.61 | 463,031 | +0.37(+3.61%) |
Apr 20, 2021 | 11.02 | 11.25 | 10.14 | 10.24 | 506,326 | -0.72(-6.57%) |
Apr 19, 2021 | 11.35 | 11.35 | 10.90 | 10.96 | 187,107 | -0.39(-3.44%) |
Apr 16, 2021 | 11.86 | 11.89 | 11.28 | 11.35 | 252,800 | -0.41(-3.49%) |
Apr 15, 2021 | 11.76 | 11.88 | 11.61 | 11.76 | 358,533 | +0.19(+1.64%) |
Apr 14, 2021 | 11.17 | 11.99 | 11.03 | 11.57 | 645,255 | +0.88(+8.23%) |
Apr 13, 2021 | 9.550 | 10.81 | 9.400 | 10.69 | 440,709 | +1.20(+12.64%) |
Apr 12, 2021 | 10.00 | 10.15 | 9.260 | 9.490 | 1,107,648 | -0.51(-5.10%) |
Apr 09, 2021 | 9.980 | 10.18 | 9.890 | 10.00 | 2,102,700 | +0.02(+0.20%) |
Apr 08, 2021 | 10.00 | 10.24 | 9.890 | 9.980 | 1,432,214 | -0.04(-0.40%) |
Apr 07, 2021 | 10.25 | 10.40 | 9.880 | 10.02 | 730,229 | -0.33(-3.19%) |
Apr 06, 2021 | 11.09 | 11.09 | 10.21 | 10.35 | 877,324 | -0.50(-4.61%) |
Apr 05, 2021 | 10.51 | 11.09 | 10.41 | 10.85 | 1,250,120 | +0.65(+6.37%) |
Apr 01, 2021 | 10.54 | 10.63 | 10.14 | 10.20 | 478,200 | -0.25(-2.39%) |
Mar 31, 2021 | 10.19 | 10.73 | 10.19 | 10.45 | 461,748 | +0.22(+2.15%) |
Mar 30, 2021 | 9.790 | 10.24 | 9.530 | 10.23 | 522,921 | +0.40(+4.07%) |
Mar 29, 2021 | 10.20 | 10.24 | 9.770 | 9.830 | 489,382 | -0.45(-4.38%) |
Mar 26, 2021 | 10.51 | 10.61 | 9.910 | 10.28 | 1,106,100 | -0.22(-2.10%) |
Mar 25, 2021 | 11.81 | 11.81 | 10.35 | 10.50 | 1,436,951 | -1.43(-11.99%) |
Mar 24, 2021 | 13.27 | 13.47 | 11.89 | 11.93 | 631,466 | -1.42(-10.64%) |
Mar 23, 2021 | 14.35 | 14.97 | 13.10 | 13.35 | 2,155,793 | -1.11(-7.68%) |
Mar 22, 2021 | 14.32 | 15.07 | 14.25 | 14.46 | 2,061,624 | -0.11(-0.75%) |
Mar 19, 2021 | 13.96 | 15.00 | 13.90 | 14.57 | 6,291,000 | +0.56(+4.00%) |
Mar 18, 2021 | 13.66 | 14.31 | 13.66 | 14.01 | 2,773,203 | +0.21(+1.52%) |
Mar 17, 2021 | 14.03 | 14.03 | 13.56 | 13.80 | 2,533,611 | -0.29(-2.06%) |
Mar 16, 2021 | 14.08 | 14.12 | 13.91 | 14.09 | 977,073 | +0.04(+0.28%) |
Mar 15, 2021 | 13.93 | 14.15 | 13.79 | 14.05 | 1,702,146 | +0.27(+1.96%) |
Mar 12, 2021 | 13.75 | 14.12 | 13.43 | 13.78 | 956,600 | -0.08(-0.58%) |
Mar 11, 2021 | 13.16 | 14.19 | 13.00 | 13.86 | 1,254,578 | +0.94(+7.28%) |
Mar 10, 2021 | 12.71 | 13.48 | 12.70 | 12.92 | 998,238 | +0.26(+2.05%) |
Mar 09, 2021 | 11.63 | 12.94 | 11.63 | 12.66 | 1,207,060 | +1.12(+9.71%) |
Mar 08, 2021 | 11.22 | 11.85 | 11.01 | 11.54 | 1,778,831 | +0.68(+6.26%) |
Mar 05, 2021 | 10.34 | 10.97 | 9.685 | 10.86 | 809,400 | +0.36(+3.43%) |
Mar 04, 2021 | 10.98 | 11.30 | 10.40 | 10.50 | 855,053 | -0.50(-4.55%) |
Mar 03, 2021 | 10.85 | 11.38 | 10.57 | 11.00 | 1,056,881 | +0.14(+1.29%) |
Mar 02, 2021 | 10.63 | 11.38 | 10.17 | 10.86 | 658,604 | +0.29(+2.74%) |