Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.60 | 13.72 | 13.36 | 13.45 | 662,044 | -0.13(-0.96%) |
May 27, 2021 | 13.96 | 13.96 | 13.31 | 13.58 | 659,063 | -0.38(-2.72%) |
May 26, 2021 | 13.27 | 13.97 | 13.27 | 13.96 | 1,204,718 | +1.02(+7.88%) |
May 25, 2021 | 13.49 | 13.54 | 12.89 | 12.94 | 818,703 | -0.60(-4.43%) |
May 24, 2021 | 13.20 | 13.54 | 12.90 | 13.54 | 1,248,304 | +0.37(+2.81%) |
May 21, 2021 | 13.40 | 13.42 | 12.95 | 13.17 | 989,661 | -0.15(-1.13%) |
May 20, 2021 | 12.25 | 13.33 | 11.90 | 13.32 | 1,678,155 | +1.03(+8.38%) |
May 19, 2021 | 12.64 | 12.64 | 12.27 | 12.29 | 442,413 | -0.36(-2.85%) |
May 18, 2021 | 12.74 | 12.78 | 12.58 | 12.65 | 398,354 | -0.12(-0.94%) |
May 17, 2021 | 12.83 | 13.10 | 12.63 | 12.77 | 597,775 | -0.10(-0.78%) |
May 14, 2021 | 12.79 | 12.89 | 12.73 | 12.87 | 489,148 | +0.12(+0.94%) |
May 13, 2021 | 12.34 | 12.78 | 12.34 | 12.75 | 595,236 | +0.38(+3.07%) |
May 12, 2021 | 12.11 | 12.43 | 12.06 | 12.37 | 557,630 | +0.24(+1.98%) |
May 11, 2021 | 11.65 | 12.15 | 11.64 | 12.13 | 410,523 | +0.36(+3.06%) |
May 10, 2021 | 11.75 | 11.91 | 11.68 | 11.77 | 447,234 | +0.04(+0.34%) |
May 07, 2021 | 11.47 | 11.79 | 11.45 | 11.73 | 847,979 | +0.21(+1.82%) |
May 06, 2021 | 11.58 | 11.63 | 11.44 | 11.52 | 396,004 | -0.02(-0.17%) |
May 05, 2021 | 11.74 | 11.76 | 11.52 | 11.54 | 292,049 | -0.12(-1.03%) |
May 04, 2021 | 11.65 | 11.68 | 11.50 | 11.66 | 331,524 | +0.01(+0.09%) |
May 03, 2021 | 11.58 | 11.66 | 11.50 | 11.65 | 486,868 | +0.20(+1.75%) |
Apr 30, 2021 | 11.61 | 11.66 | 11.15 | 11.45 | 1,121,300 | -0.22(-1.89%) |
Apr 29, 2021 | 11.78 | 11.89 | 11.59 | 11.67 | 431,221 | +0.08(+0.69%) |
Apr 28, 2021 | 11.53 | 11.66 | 11.35 | 11.59 | 625,525 | +0.02(+0.17%) |
Apr 27, 2021 | 11.79 | 11.89 | 11.55 | 11.57 | 359,570 | -0.23(-1.95%) |
Apr 26, 2021 | 11.68 | 11.89 | 11.52 | 11.80 | 1,131,297 | +0.10(+0.85%) |
Apr 23, 2021 | 12.08 | 12.08 | 11.61 | 11.70 | 902,000 | -0.32(-2.66%) |
Apr 22, 2021 | 12.14 | 12.21 | 11.95 | 12.02 | 241,979 | -0.07(-0.58%) |
Apr 21, 2021 | 11.99 | 12.14 | 11.94 | 12.09 | 261,461 | +0.11(+0.92%) |
Apr 20, 2021 | 11.84 | 12.06 | 11.75 | 11.98 | 392,549 | +0.09(+0.76%) |
Apr 19, 2021 | 11.90 | 11.96 | 11.63 | 11.89 | 287,056 | -0.01(-0.08%) |
Apr 16, 2021 | 11.97 | 11.97 | 11.62 | 11.90 | 294,000 | +0.01(+0.08%) |
Apr 15, 2021 | 11.85 | 12.01 | 11.77 | 11.89 | 250,375 | +0.14(+1.19%) |
Apr 14, 2021 | 11.62 | 11.78 | 11.51 | 11.75 | 361,155 | +0.12(+1.03%) |
Apr 13, 2021 | 11.69 | 11.84 | 11.59 | 11.63 | 383,455 | -0.04(-0.34%) |
Apr 12, 2021 | 11.71 | 11.82 | 11.53 | 11.67 | 414,147 | -0.03(-0.26%) |
Apr 09, 2021 | 11.81 | 12.00 | 11.39 | 11.70 | 738,800 | -0.19(-1.56%) |
Apr 08, 2021 | 12.40 | 12.44 | 11.86 | 11.88 | 1,103,638 | -0.45(-3.61%) |
Apr 07, 2021 | 12.29 | 12.47 | 12.20 | 12.33 | 422,763 | +0.03(+0.24%) |
Apr 06, 2021 | 12.36 | 12.43 | 12.24 | 12.30 | 338,681 | +0.00(+0.00%) |
Apr 05, 2021 | 12.08 | 12.34 | 11.99 | 12.30 | 503,415 | +0.34(+2.84%) |
Apr 01, 2021 | 12.00 | 12.04 | 11.83 | 11.96 | 283,000 | +0.01(+0.08%) |
Mar 31, 2021 | 11.86 | 12.11 | 11.86 | 11.95 | 533,846 | +0.06(+0.50%) |
Mar 30, 2021 | 12.10 | 12.86 | 11.84 | 11.89 | 831,161 | -0.24(-1.98%) |
Mar 29, 2021 | 11.91 | 12.35 | 11.91 | 12.13 | 788,651 | +0.22(+1.85%) |
Mar 26, 2021 | 11.77 | 12.03 | 11.73 | 11.91 | 275,400 | +0.23(+1.97%) |
Mar 25, 2021 | 11.61 | 11.77 | 11.52 | 11.68 | 320,828 | +0.06(+0.52%) |
Mar 24, 2021 | 11.87 | 12.00 | 11.60 | 11.62 | 437,578 | -0.25(-2.11%) |
Mar 23, 2021 | 12.26 | 12.28 | 11.86 | 11.87 | 605,841 | -0.48(-3.89%) |
Mar 22, 2021 | 12.30 | 12.44 | 12.20 | 12.35 | 353,325 | +0.09(+0.73%) |
Mar 19, 2021 | 11.84 | 12.30 | 11.84 | 12.26 | 1,095,400 | +0.42(+3.55%) |
Mar 18, 2021 | 12.20 | 12.26 | 11.79 | 11.84 | 419,427 | -0.43(-3.50%) |
Mar 17, 2021 | 12.04 | 12.28 | 11.92 | 12.27 | 376,315 | +0.27(+2.25%) |
Mar 16, 2021 | 12.05 | 12.10 | 11.93 | 12.00 | 517,282 | -0.08(-0.66%) |
Mar 15, 2021 | 11.98 | 12.09 | 11.84 | 12.08 | 266,825 | +0.04(+0.33%) |
Mar 12, 2021 | 11.91 | 12.08 | 11.66 | 12.04 | 470,600 | +0.19(+1.60%) |
Mar 11, 2021 | 11.85 | 11.96 | 11.72 | 11.85 | 371,071 | +0.08(+0.68%) |
Mar 10, 2021 | 11.67 | 11.80 | 11.55 | 11.77 | 476,658 | +0.14(+1.20%) |
Mar 09, 2021 | 11.74 | 12.10 | 11.61 | 11.63 | 1,253,955 | -0.07(-0.60%) |
Mar 08, 2021 | 11.52 | 11.81 | 11.40 | 11.70 | 426,749 | +0.19(+1.65%) |
Mar 05, 2021 | 11.21 | 11.52 | 10.92 | 11.51 | 594,700 | +0.45(+4.07%) |
Mar 04, 2021 | 11.06 | 11.25 | 10.93 | 11.06 | 522,180 | -0.01(-0.09%) |
Mar 03, 2021 | 11.14 | 11.22 | 11.05 | 11.07 | 359,421 | -0.15(-1.34%) |
Mar 02, 2021 | 11.36 | 11.46 | 11.22 | 11.22 | 541,765 | -0.18(-1.58%) |