Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.94 | 15.50 | 14.47 | 14.96 | 81,672 | +0.08(+0.54%) |
May 27, 2021 | 15.11 | 15.35 | 14.82 | 14.88 | 40,156 | -0.10(-0.67%) |
May 26, 2021 | 15.07 | 15.40 | 14.80 | 14.98 | 142,580 | +0.34(+2.32%) |
May 25, 2021 | 13.76 | 15.40 | 13.76 | 14.64 | 411,889 | +1.08(+7.96%) |
May 24, 2021 | 12.90 | 13.60 | 12.90 | 13.56 | 152,202 | +1.16(+9.35%) |
May 21, 2021 | 12.20 | 12.45 | 12.20 | 12.40 | 145,728 | +0.30(+2.48%) |
May 20, 2021 | 12.18 | 12.68 | 12.00 | 12.10 | 58,277 | -0.08(-0.66%) |
May 19, 2021 | 12.49 | 12.49 | 12.05 | 12.18 | 85,071 | -0.02(-0.16%) |
May 18, 2021 | 12.37 | 12.38 | 12.05 | 12.20 | 55,429 | +0.07(+0.58%) |
May 17, 2021 | 12.14 | 12.31 | 11.98 | 12.13 | 54,041 | +0.05(+0.41%) |
May 14, 2021 | 12.27 | 12.55 | 11.98 | 12.08 | 67,316 | +0.01(+0.08%) |
May 13, 2021 | 11.89 | 12.40 | 11.89 | 12.07 | 194,257 | +0.16(+1.34%) |
May 12, 2021 | 12.47 | 12.52 | 11.65 | 11.91 | 156,547 | -0.76(-6.00%) |
May 11, 2021 | 12.10 | 12.75 | 11.81 | 12.67 | 163,045 | +0.17(+1.36%) |
May 10, 2021 | 13.26 | 13.27 | 12.50 | 12.50 | 100,728 | -0.72(-5.45%) |
May 07, 2021 | 13.23 | 13.60 | 13.04 | 13.22 | 62,429 | +0.13(+0.99%) |
May 06, 2021 | 13.33 | 13.33 | 13.00 | 13.09 | 191,962 | -0.04(-0.30%) |
May 05, 2021 | 13.50 | 13.60 | 13.00 | 13.13 | 123,179 | -0.48(-3.53%) |
May 04, 2021 | 13.30 | 13.66 | 13.06 | 13.61 | 131,638 | +0.25(+1.87%) |
May 03, 2021 | 13.76 | 13.76 | 13.34 | 13.36 | 74,551 | -0.45(-3.26%) |
Apr 30, 2021 | 13.26 | 13.84 | 13.26 | 13.81 | 76,200 | +0.46(+3.45%) |
Apr 29, 2021 | 13.70 | 13.72 | 13.31 | 13.35 | 41,908 | -0.15(-1.11%) |
Apr 28, 2021 | 13.71 | 13.71 | 13.21 | 13.50 | 109,552 | -0.30(-2.17%) |
Apr 27, 2021 | 14.06 | 14.20 | 13.10 | 13.80 | 171,119 | -0.39(-2.75%) |
Apr 26, 2021 | 13.35 | 14.41 | 13.13 | 14.19 | 182,870 | +0.77(+5.74%) |
Apr 23, 2021 | 13.50 | 13.75 | 13.25 | 13.42 | 54,200 | +0.11(+0.83%) |
Apr 22, 2021 | 13.30 | 13.75 | 13.10 | 13.31 | 269,546 | +0.08(+0.60%) |
Apr 21, 2021 | 13.18 | 13.38 | 12.95 | 13.23 | 92,877 | +0.05(+0.38%) |
Apr 20, 2021 | 14.15 | 14.36 | 12.88 | 13.18 | 354,929 | -0.82(-5.86%) |
Apr 19, 2021 | 14.00 | 14.19 | 13.22 | 14.00 | 165,847 | -0.19(-1.34%) |
Apr 16, 2021 | 14.85 | 14.95 | 14.12 | 14.19 | 156,000 | -0.81(-5.40%) |
Apr 15, 2021 | 15.44 | 16.09 | 14.11 | 15.00 | 511,012 | -0.39(-2.53%) |
Apr 14, 2021 | 16.25 | 17.00 | 15.01 | 15.39 | 349,745 | -0.69(-4.29%) |
Apr 13, 2021 | 16.11 | 16.22 | 16.00 | 16.08 | 120,107 | -0.03(-0.19%) |
Apr 12, 2021 | 17.00 | 17.17 | 16.00 | 16.11 | 191,812 | -1.21(-6.99%) |
Apr 09, 2021 | 17.17 | 17.32 | 16.04 | 17.32 | 201,100 | -0.17(-0.97%) |
Apr 08, 2021 | 14.12 | 17.87 | 13.90 | 17.49 | 868,163 | +3.15(+21.97%) |
Apr 07, 2021 | 14.06 | 14.48 | 13.91 | 14.34 | 108,809 | +0.37(+2.65%) |
Apr 06, 2021 | 13.89 | 14.14 | 13.38 | 13.97 | 157,759 | -0.24(-1.69%) |
Apr 05, 2021 | 14.02 | 14.50 | 13.78 | 14.21 | 144,341 | +0.14(+1.00%) |
Apr 01, 2021 | 13.61 | 14.38 | 13.61 | 14.07 | 161,600 | +0.76(+5.71%) |
Mar 31, 2021 | 13.38 | 14.00 | 13.12 | 13.31 | 177,543 | +0.21(+1.60%) |
Mar 30, 2021 | 13.40 | 13.60 | 12.85 | 13.10 | 992,111 | -0.74(-5.35%) |
Mar 29, 2021 | 13.97 | 14.00 | 13.16 | 13.84 | 167,086 | -0.07(-0.50%) |
Mar 26, 2021 | 13.40 | 13.91 | 13.30 | 13.91 | 132,100 | +0.40(+2.96%) |
Mar 25, 2021 | 13.36 | 13.72 | 12.77 | 13.51 | 284,486 | -0.35(-2.53%) |
Mar 24, 2021 | 13.81 | 15.03 | 13.67 | 13.86 | 397,566 | -0.13(-0.93%) |
Mar 23, 2021 | 14.75 | 14.75 | 13.50 | 13.99 | 215,132 | -0.25(-1.76%) |
Mar 22, 2021 | 14.40 | 14.82 | 14.05 | 14.24 | 179,311 | -0.16(-1.11%) |
Mar 19, 2021 | 14.70 | 15.24 | 14.12 | 14.40 | 346,900 | -0.67(-4.45%) |
Mar 18, 2021 | 14.58 | 15.13 | 14.56 | 15.07 | 158,239 | -0.06(-0.40%) |
Mar 17, 2021 | 15.22 | 15.73 | 14.55 | 15.13 | 355,873 | -0.74(-4.66%) |
Mar 16, 2021 | 16.15 | 16.15 | 15.61 | 15.87 | 129,847 | -0.39(-2.40%) |
Mar 15, 2021 | 15.70 | 16.26 | 14.95 | 16.26 | 210,282 | +0.90(+5.86%) |
Mar 12, 2021 | 14.59 | 15.45 | 14.25 | 15.36 | 200,600 | +0.69(+4.70%) |
Mar 11, 2021 | 15.50 | 16.73 | 14.30 | 14.67 | 977,730 | +0.45(+3.16%) |
Mar 10, 2021 | 14.55 | 14.68 | 14.07 | 14.22 | 223,940 | +0.12(+0.85%) |
Mar 09, 2021 | 14.09 | 14.85 | 14.01 | 14.10 | 230,748 | +0.32(+2.32%) |
Mar 08, 2021 | 14.44 | 14.93 | 13.62 | 13.78 | 829,466 | -0.61(-4.24%) |
Mar 05, 2021 | 14.55 | 15.49 | 12.71 | 14.39 | 552,800 | -0.49(-3.29%) |
Mar 04, 2021 | 16.40 | 16.71 | 13.05 | 14.88 | 885,320 | -1.52(-9.27%) |
Mar 03, 2021 | 18.49 | 18.49 | 16.28 | 16.40 | 361,619 | -1.74(-9.59%) |
Mar 02, 2021 | 19.18 | 19.60 | 17.56 | 18.14 | 307,169 | -1.04(-5.42%) |