Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.76 | 14.26 | 13.58 | 13.65 | 868,823 | -0.09(-0.66%) |
May 27, 2021 | 13.75 | 13.99 | 13.47 | 13.74 | 729,169 | +0.07(+0.51%) |
May 26, 2021 | 13.20 | 14.47 | 13.20 | 13.67 | 4,317,947 | +0.58(+4.43%) |
May 25, 2021 | 12.80 | 13.46 | 12.80 | 13.09 | 892,950 | +0.35(+2.75%) |
May 24, 2021 | 13.00 | 13.12 | 12.65 | 12.74 | 766,973 | -0.11(-0.86%) |
May 21, 2021 | 13.01 | 13.66 | 12.76 | 12.85 | 1,640,166 | -0.18(-1.38%) |
May 20, 2021 | 13.05 | 13.58 | 12.95 | 13.03 | 959,123 | -0.07(-0.53%) |
May 19, 2021 | 12.41 | 13.66 | 12.25 | 13.10 | 3,975,484 | +0.14(+1.08%) |
May 18, 2021 | 13.36 | 13.58 | 12.61 | 12.96 | 2,592,121 | -0.45(-3.36%) |
May 17, 2021 | 13.58 | 14.15 | 13.19 | 13.41 | 1,071,914 | -0.38(-2.76%) |
May 14, 2021 | 13.25 | 14.72 | 13.21 | 13.79 | 2,343,861 | +0.92(+7.15%) |
May 13, 2021 | 13.62 | 14.00 | 12.10 | 12.87 | 3,840,855 | -0.36(-2.72%) |
May 12, 2021 | 14.44 | 15.05 | 12.63 | 13.23 | 5,796,317 | -1.25(-8.63%) |
May 11, 2021 | 14.28 | 15.32 | 13.86 | 14.48 | 5,123,101 | -1.42(-8.93%) |
May 10, 2021 | 16.64 | 16.97 | 15.82 | 15.90 | 1,472,655 | -0.64(-3.87%) |
May 07, 2021 | 16.25 | 17.14 | 16.01 | 16.54 | 1,920,710 | +0.21(+1.29%) |
May 06, 2021 | 16.94 | 17.48 | 15.16 | 16.33 | 2,798,847 | -0.57(-3.37%) |
May 05, 2021 | 17.11 | 18.78 | 16.63 | 16.90 | 5,188,338 | -0.15(-0.88%) |
May 04, 2021 | 17.26 | 17.56 | 15.89 | 17.05 | 4,863,487 | -0.63(-3.56%) |
May 03, 2021 | 16.27 | 17.69 | 16.22 | 17.68 | 3,445,773 | +1.55(+9.61%) |
Apr 30, 2021 | 16.52 | 17.25 | 16.05 | 16.13 | 1,877,800 | -0.58(-3.47%) |
Apr 29, 2021 | 16.73 | 17.45 | 15.28 | 16.71 | 5,402,812 | -0.06(-0.36%) |
Apr 28, 2021 | 15.81 | 17.85 | 15.27 | 16.77 | 11,073,361 | +0.94(+5.94%) |
Apr 27, 2021 | 14.16 | 16.96 | 13.64 | 15.83 | 9,929,475 | +1.82(+12.99%) |
Apr 26, 2021 | 13.00 | 14.51 | 12.99 | 14.01 | 3,565,126 | +0.93(+7.11%) |
Apr 23, 2021 | 12.60 | 13.22 | 12.49 | 13.08 | 1,873,800 | +0.61(+4.89%) |
Apr 22, 2021 | 12.95 | 13.69 | 12.40 | 12.47 | 4,842,463 | -0.45(-3.48%) |
Apr 21, 2021 | 12.00 | 13.04 | 11.67 | 12.92 | 4,294,931 | +0.73(+5.99%) |
Apr 20, 2021 | 12.63 | 13.14 | 11.43 | 12.19 | 4,833,992 | -0.42(-3.33%) |
Apr 19, 2021 | 13.11 | 13.13 | 12.02 | 12.61 | 2,807,714 | -0.42(-3.22%) |
Apr 16, 2021 | 14.19 | 14.23 | 12.90 | 13.03 | 3,838,700 | -0.87(-6.26%) |
Apr 15, 2021 | 13.34 | 14.17 | 13.12 | 13.90 | 6,220,618 | +0.66(+4.98%) |
Apr 14, 2021 | 13.38 | 13.42 | 12.63 | 13.24 | 4,789,446 | -0.12(-0.90%) |
Apr 13, 2021 | 12.31 | 13.85 | 11.99 | 13.36 | 9,641,714 | +0.87(+6.97%) |
Apr 12, 2021 | 11.37 | 12.80 | 11.05 | 12.49 | 17,945,446 | +1.64(+15.12%) |
Apr 09, 2021 | 10.73 | 10.90 | 10.52 | 10.85 | 2,607,900 | +0.16(+1.50%) |
Apr 08, 2021 | 11.00 | 11.11 | 10.65 | 10.69 | 3,072,664 | -0.18(-1.66%) |
Apr 07, 2021 | 11.43 | 11.78 | 10.85 | 10.87 | 10,662,096 | -0.63(-5.48%) |
Apr 06, 2021 | 10.99 | 11.75 | 10.73 | 11.50 | 38,822,792 | +1.60(+16.16%) |
Apr 05, 2021 | 9.933 | 9.933 | 9.870 | 9.900 | 64,455 | +0.05(+0.51%) |
Apr 01, 2021 | 9.840 | 9.940 | 9.830 | 9.850 | 63,800 | +0.04(+0.41%) |
Mar 31, 2021 | 9.820 | 9.820 | 9.750 | 9.810 | 73,163 | -0.07(-0.71%) |
Mar 30, 2021 | 9.810 | 9.900 | 9.810 | 9.880 | 50,584 | -0.02(-0.20%) |
Mar 29, 2021 | 9.950 | 9.950 | 9.850 | 9.900 | 62,893 | -0.07(-0.70%) |
Mar 26, 2021 | 9.706 | 10.00 | 9.706 | 9.970 | 142,400 | +0.22(+2.26%) |
Mar 25, 2021 | 9.700 | 9.750 | 9.695 | 9.750 | 40,787 | +0.04(+0.41%) |
Mar 24, 2021 | 9.770 | 9.800 | 9.700 | 9.710 | 282,747 | -0.11(-1.12%) |
Mar 23, 2021 | 9.840 | 9.840 | 9.820 | 9.820 | 66,215 | -0.02(-0.20%) |
Mar 22, 2021 | 9.840 | 9.860 | 9.760 | 9.840 | 32,973 | -0.02(-0.20%) |
Mar 19, 2021 | 9.850 | 9.869 | 9.800 | 9.860 | 76,100 | -0.04(-0.40%) |
Mar 18, 2021 | 9.930 | 9.940 | 9.870 | 9.900 | 17,319 | +0.03(+0.30%) |
Mar 17, 2021 | 9.930 | 9.950 | 9.870 | 9.870 | 17,683 | -0.02(-0.20%) |
Mar 16, 2021 | 9.840 | 9.920 | 9.840 | 9.890 | 13,240 | +0.00(+0.00%) |
Mar 15, 2021 | 9.850 | 9.950 | 9.850 | 9.890 | 13,335 | +0.03(+0.30%) |
Mar 12, 2021 | 9.940 | 9.950 | 9.830 | 9.860 | 55,800 | -0.06(-0.60%) |
Mar 11, 2021 | 9.950 | 9.950 | 9.890 | 9.920 | 73,677 | +0.00(+0.00%) |
Mar 10, 2021 | 9.880 | 9.920 | 9.860 | 9.920 | 109,211 | -0.01(-0.05%) |
Mar 09, 2021 | 9.960 | 9.990 | 9.900 | 9.925 | 471,354 | -0.02(-0.25%) |
Mar 08, 2021 | 9.920 | 9.990 | 9.920 | 9.950 | 60,048 | +0.04(+0.40%) |
Mar 05, 2021 | 9.860 | 9.990 | 9.850 | 9.910 | 70,100 | +0.03(+0.30%) |
Mar 04, 2021 | 9.990 | 10.04 | 9.740 | 9.880 | 693,170 | -0.12(-1.20%) |
Mar 03, 2021 | 10.03 | 10.10 | 9.990 | 10.00 | 97,540 | -0.10(-0.99%) |
Mar 02, 2021 | 10.09 | 10.15 | 10.01 | 10.10 | 71,513 | -0.04(-0.39%) |