Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.17 | 14.17 | 14.17 | 14.17 | 2,002 | -0.13(-0.93%) |
May 27, 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 1,580 | +0.16(+1.13%) |
May 26, 2021 | 14.14 | 14.14 | 13.88 | 14.14 | 2,205 | -0.62(-4.18%) |
May 25, 2021 | 14.76 | 14.79 | 14.38 | 14.76 | 7,302 | +1.16(+8.51%) |
May 24, 2021 | 13.28 | 13.80 | 13.13 | 13.60 | 5,352 | +0.20(+1.49%) |
May 21, 2021 | 14.05 | 14.05 | 13.40 | 13.40 | 1,977 | -0.09(-0.67%) |
May 20, 2021 | 14.19 | 14.19 | 13.49 | 13.49 | 3,807 | -0.42(-3.02%) |
May 19, 2021 | 13.44 | 14.11 | 13.44 | 13.91 | 4,284 | -0.70(-4.79%) |
May 18, 2021 | 13.51 | 17.00 | 13.51 | 14.61 | 963 | +1.35(+10.18%) |
May 17, 2021 | 14.14 | 14.25 | 13.26 | 13.26 | 3,615 | -0.88(-6.23%) |
May 14, 2021 | 14.17 | 14.25 | 14.14 | 14.14 | 2,052 | -0.09(-0.63%) |
May 13, 2021 | 13.54 | 14.23 | 13.54 | 14.23 | 4,792 | +0.22(+1.59%) |
May 12, 2021 | 13.57 | 14.01 | 13.57 | 14.01 | 5,027 | -0.34(-2.37%) |
May 11, 2021 | 12.99 | 14.35 | 12.99 | 14.35 | 1,816 | +0.56(+4.06%) |
May 10, 2021 | 13.41 | 13.79 | 13.41 | 13.79 | 2,257 | -0.00(-0.02%) |
May 07, 2021 | 13.59 | 13.79 | 13.59 | 13.79 | 1,083 | +0.57(+4.35%) |
May 06, 2021 | 13.79 | 13.79 | 12.64 | 13.21 | 5,230 | +0.33(+2.54%) |
May 05, 2021 | 12.29 | 12.89 | 12.29 | 12.89 | 2,011 | +0.08(+0.61%) |
May 04, 2021 | 12.28 | 12.89 | 12.28 | 12.81 | 2,309 | -0.13(-1.01%) |
May 03, 2021 | 12.54 | 12.94 | 12.54 | 12.94 | 1,839 | -0.12(-0.90%) |
Apr 30, 2021 | 13.06 | 13.06 | 13.06 | 13.06 | 900 | -0.36(-2.70%) |
Apr 29, 2021 | 12.70 | 13.42 | 12.62 | 13.42 | 9,818 | +1.42(+11.83%) |
Apr 28, 2021 | 11.87 | 12.65 | 11.87 | 12.00 | 4,878 | -0.99(-7.62%) |
Apr 27, 2021 | 12.85 | 12.99 | 12.85 | 12.99 | 4,557 | -0.25(-1.89%) |
Apr 26, 2021 | 12.51 | 13.24 | 12.43 | 13.24 | 7,118 | +0.20(+1.49%) |
Apr 23, 2021 | 13.00 | 13.27 | 12.74 | 13.04 | 4,200 | +0.24(+1.91%) |
Apr 22, 2021 | 12.63 | 13.00 | 12.59 | 12.80 | 1,982 | +0.06(+0.47%) |
Apr 21, 2021 | 12.93 | 12.93 | 12.74 | 12.74 | 6,167 | +0.28(+2.21%) |
Apr 20, 2021 | 12.81 | 12.89 | 12.46 | 12.46 | 6,712 | -0.42(-3.22%) |
Apr 19, 2021 | 12.88 | 12.88 | 12.88 | 12.88 | 1,620 | -0.04(-0.29%) |
Apr 16, 2021 | 12.58 | 13.18 | 12.58 | 12.92 | 128,600 | +0.63(+5.11%) |
Apr 15, 2021 | 12.68 | 12.68 | 12.29 | 12.29 | 2,661 | -0.12(-0.97%) |
Apr 14, 2021 | 12.18 | 12.76 | 12.07 | 12.41 | 4,407 | -0.65(-4.98%) |
Apr 13, 2021 | 12.06 | 13.06 | 12.06 | 13.06 | 9,447 | +0.36(+2.85%) |
Apr 12, 2021 | 12.70 | 12.70 | 12.50 | 12.70 | 2,885 | +0.13(+1.01%) |
Apr 09, 2021 | 12.17 | 12.97 | 12.17 | 12.57 | 4,500 | -0.55(-4.19%) |
Apr 08, 2021 | 12.52 | 13.12 | 12.32 | 13.12 | 5,087 | +0.90(+7.36%) |
Apr 07, 2021 | 12.00 | 12.22 | 12.00 | 12.22 | 1,341 | -0.15(-1.19%) |
Apr 06, 2021 | 12.37 | 12.37 | 12.37 | 12.37 | 2,161 | -0.13(-1.06%) |
Apr 05, 2021 | 12.22 | 12.89 | 12.22 | 12.50 | 5,406 | +0.26(+2.08%) |
Apr 01, 2021 | 12.18 | 12.49 | 12.18 | 12.24 | 4,100 | -0.05(-0.43%) |
Mar 31, 2021 | 11.62 | 12.30 | 11.62 | 12.30 | 2,165 | -0.39(-3.07%) |
Mar 30, 2021 | 12.35 | 12.72 | 12.15 | 12.69 | 5,259 | +0.49(+4.00%) |
Mar 29, 2021 | 12.21 | 12.40 | 11.85 | 12.20 | 33,720 | -1.64(-11.85%) |
Mar 26, 2021 | 13.84 | 13.84 | 12.09 | 13.84 | 3,400 | +1.91(+16.06%) |
Mar 25, 2021 | 11.93 | 11.93 | 11.93 | 11.93 | 1,227 | -0.38(-3.09%) |
Mar 24, 2021 | 12.31 | 12.31 | 12.30 | 12.30 | 4,664 | -0.38(-3.01%) |
Mar 23, 2021 | 12.29 | 12.69 | 12.29 | 12.69 | 2,236 | -0.08(-0.65%) |
Mar 22, 2021 | 12.50 | 12.77 | 12.43 | 12.77 | 8,125 | -0.18(-1.37%) |
Mar 19, 2021 | 12.61 | 12.95 | 12.61 | 12.95 | 4,900 | +0.02(+0.14%) |
Mar 18, 2021 | 12.93 | 12.93 | 12.93 | 12.93 | 861 | +0.46(+3.65%) |
Mar 17, 2021 | 11.99 | 12.68 | 11.99 | 12.47 | 1,861 | +0.78(+6.62%) |
Mar 16, 2021 | 11.68 | 11.70 | 11.68 | 11.70 | 126,907 | -0.08(-0.64%) |
Mar 15, 2021 | 11.78 | 11.78 | 11.78 | 11.78 | 3,172 | -0.34(-2.85%) |
Mar 12, 2021 | 11.68 | 12.37 | 11.60 | 12.12 | 6,300 | +0.22(+1.83%) |
Mar 11, 2021 | 11.89 | 12.44 | 11.89 | 11.90 | 4,069 | +0.00(+0.02%) |
Mar 10, 2021 | 11.68 | 12.10 | 11.68 | 11.90 | 2,695 | -0.20(-1.65%) |
Mar 09, 2021 | 11.59 | 12.26 | 11.51 | 12.10 | 4,788 | +0.20(+1.68%) |
Mar 08, 2021 | 11.37 | 11.90 | 11.37 | 11.90 | 1,210 | -0.26(-2.14%) |
Mar 05, 2021 | 11.75 | 12.16 | 11.54 | 12.16 | 4,900 | +1.00(+8.96%) |
Mar 04, 2021 | 12.32 | 12.32 | 11.16 | 11.16 | 4,613 | -1.27(-10.24%) |
Mar 03, 2021 | 12.25 | 13.80 | 12.00 | 12.43 | 5,376 | -0.31(-2.47%) |
Mar 02, 2021 | 12.40 | 14.00 | 12.21 | 12.75 | 6,167 | +0.10(+0.77%) |