Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.62 | 14.38 | 13.62 | 14.12 | 7,972 | +0.50(+3.67%) |
May 27, 2021 | 13.50 | 14.12 | 13.50 | 13.62 | 13,467 | +0.00(+0.00%) |
May 26, 2021 | 13.75 | 14.22 | 13.25 | 13.62 | 14,386 | -0.50(-3.54%) |
May 25, 2021 | 12.75 | 14.12 | 12.75 | 14.12 | 30,645 | +1.73(+13.99%) |
May 24, 2021 | 13.88 | 13.88 | 12.39 | 12.39 | 20,442 | -1.36(-9.88%) |
May 21, 2021 | 13.75 | 14.38 | 13.62 | 13.75 | 12,821 | +0.00(+0.00%) |
May 20, 2021 | 13.62 | 14.12 | 13.62 | 13.75 | 11,103 | +0.00(+0.00%) |
May 19, 2021 | 13.62 | 14.25 | 13.38 | 13.75 | 17,420 | -0.25(-1.79%) |
May 18, 2021 | 13.62 | 14.12 | 13.50 | 14.00 | 14,000 | +0.25(+1.82%) |
May 17, 2021 | 13.50 | 13.88 | 13.50 | 13.75 | 7,365 | +0.12(+0.92%) |
May 14, 2021 | 13.38 | 14.12 | 13.38 | 13.62 | 14,949 | +0.25(+1.87%) |
May 13, 2021 | 13.88 | 14.00 | 13.31 | 13.38 | 15,117 | -0.38(-2.73%) |
May 12, 2021 | 13.50 | 14.38 | 13.13 | 13.75 | 21,891 | +0.06(+0.46%) |
May 11, 2021 | 13.06 | 14.12 | 12.77 | 13.69 | 30,572 | +0.44(+3.30%) |
May 10, 2021 | 13.12 | 13.88 | 13.00 | 13.25 | 14,922 | -0.25(-1.85%) |
May 07, 2021 | 13.12 | 13.88 | 12.91 | 13.50 | 11,492 | +0.50(+3.85%) |
May 06, 2021 | 12.50 | 13.50 | 12.50 | 13.00 | 25,442 | +0.12(+0.97%) |
May 05, 2021 | 13.00 | 13.38 | 12.88 | 12.88 | 23,486 | -0.50(-3.74%) |
May 04, 2021 | 12.88 | 13.38 | 12.50 | 13.38 | 29,265 | +0.50(+3.88%) |
May 03, 2021 | 12.38 | 13.25 | 12.38 | 12.88 | 17,785 | +0.25(+1.98%) |
Apr 30, 2021 | 12.38 | 12.75 | 12.38 | 12.62 | 11,512 | -0.12(-0.98%) |
Apr 29, 2021 | 13.00 | 13.00 | 12.38 | 12.75 | 5,341 | +0.00(+0.00%) |
Apr 28, 2021 | 12.38 | 13.00 | 12.38 | 12.75 | 11,698 | +0.33(+2.64%) |
Apr 27, 2021 | 13.25 | 13.25 | 12.38 | 12.42 | 7,030 | -0.58(-4.44%) |
Apr 26, 2021 | 12.50 | 13.12 | 12.38 | 13.00 | 9,876 | +0.64(+5.15%) |
Apr 23, 2021 | 11.75 | 12.50 | 11.75 | 12.36 | 10,880 | +0.48(+4.05%) |
Apr 22, 2021 | 11.75 | 12.36 | 11.71 | 11.88 | 8,978 | +0.26(+2.22%) |
Apr 21, 2021 | 11.62 | 11.88 | 11.12 | 11.62 | 8,494 | +0.07(+0.58%) |
Apr 20, 2021 | 11.62 | 11.68 | 11.00 | 11.56 | 8,287 | +0.14(+1.25%) |
Apr 19, 2021 | 11.30 | 11.45 | 10.63 | 11.41 | 20,882 | +0.23(+2.02%) |
Apr 16, 2021 | 11.88 | 11.97 | 11.12 | 11.19 | 20,528 | -0.31(-2.71%) |
Apr 15, 2021 | 11.87 | 12.36 | 11.50 | 11.50 | 22,571 | -0.40(-3.35%) |
Apr 14, 2021 | 11.88 | 12.01 | 11.64 | 11.90 | 12,410 | -0.20(-1.67%) |
Apr 13, 2021 | 12.00 | 12.38 | 11.53 | 12.10 | 13,371 | +0.31(+2.66%) |
Apr 12, 2021 | 13.00 | 13.25 | 11.38 | 11.79 | 44,373 | -1.21(-9.33%) |
Apr 09, 2021 | 13.38 | 13.50 | 13.00 | 13.00 | 11,128 | -0.62(-4.59%) |
Apr 08, 2021 | 13.38 | 14.12 | 13.12 | 13.62 | 21,015 | +0.38(+2.83%) |
Apr 07, 2021 | 14.12 | 14.12 | 13.12 | 13.25 | 17,220 | -0.88(-6.19%) |
Apr 06, 2021 | 13.38 | 14.38 | 13.38 | 14.12 | 30,325 | +0.75(+5.61%) |
Apr 05, 2021 | 13.62 | 14.00 | 13.38 | 13.38 | 14,448 | -0.38(-2.73%) |
Apr 01, 2021 | 13.88 | 14.12 | 13.38 | 13.75 | 21,224 | +0.00(+0.00%) |
Mar 31, 2021 | 13.50 | 14.00 | 13.12 | 13.75 | 27,444 | +0.50(+3.77%) |
Mar 30, 2021 | 13.25 | 13.75 | 12.62 | 13.25 | 36,370 | +0.00(+0.00%) |
Mar 29, 2021 | 13.75 | 14.12 | 13.00 | 13.25 | 57,379 | -1.12(-7.83%) |
Mar 26, 2021 | 15.25 | 18.50 | 13.75 | 14.38 | 397,984 | +0.00(+0.00%) |
Mar 25, 2021 | 13.12 | 14.75 | 13.12 | 14.38 | 44,099 | +0.62(+4.55%) |
Mar 24, 2021 | 14.38 | 14.38 | 13.75 | 13.75 | 53,673 | -0.75(-5.17%) |
Mar 23, 2021 | 15.12 | 15.12 | 14.12 | 14.50 | 23,544 | -0.50(-3.33%) |
Mar 22, 2021 | 16.00 | 16.00 | 14.75 | 15.00 | 36,044 | -0.62(-4.00%) |
Mar 19, 2021 | 14.62 | 16.25 | 14.62 | 15.62 | 36,760 | +0.50(+3.31%) |
Mar 18, 2021 | 16.25 | 17.50 | 14.62 | 15.12 | 120,348 | -0.50(-3.20%) |
Mar 17, 2021 | 15.88 | 16.25 | 15.62 | 15.62 | 27,659 | -0.62(-3.85%) |
Mar 16, 2021 | 16.12 | 17.00 | 15.50 | 16.25 | 39,754 | +0.12(+0.78%) |
Mar 15, 2021 | 15.75 | 16.25 | 15.25 | 16.12 | 34,637 | +0.38(+2.38%) |
Mar 12, 2021 | 15.25 | 16.38 | 15.00 | 15.75 | 39,248 | +0.25(+1.61%) |
Mar 11, 2021 | 14.75 | 16.12 | 14.50 | 15.50 | 61,901 | +1.12(+7.83%) |
Mar 10, 2021 | 14.75 | 15.00 | 13.75 | 14.38 | 38,831 | +0.00(+0.00%) |
Mar 09, 2021 | 13.75 | 15.12 | 13.38 | 14.38 | 114,280 | +0.75(+5.50%) |
Mar 08, 2021 | 13.88 | 14.25 | 13.12 | 13.62 | 80,158 | -1.12(-7.63%) |
Mar 05, 2021 | 14.00 | 15.12 | 12.75 | 14.75 | 151,296 | -0.12(-0.84%) |
Mar 04, 2021 | 13.88 | 19.88 | 12.88 | 14.88 | 1,376,124 | +0.75(+5.31%) |
Mar 03, 2021 | 14.62 | 14.88 | 13.88 | 14.12 | 31,417 | -0.75(-5.04%) |
Mar 02, 2021 | 15.38 | 15.50 | 14.62 | 14.88 | 19,841 | -0.50(-3.25%) |