Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.22 | 13.22 | 13.00 | 13.13 | 154,901 | +0.15(+1.18%) |
May 27, 2021 | 13.07 | 13.22 | 12.93 | 12.98 | 196,123 | +0.06(+0.44%) |
May 26, 2021 | 12.94 | 13.01 | 12.89 | 12.92 | 261,167 | -0.21(-1.60%) |
May 25, 2021 | 13.23 | 13.32 | 13.09 | 13.13 | 357,378 | -1.07(-7.52%) |
May 24, 2021 | 14.12 | 14.28 | 14.04 | 14.20 | 181,208 | +0.06(+0.40%) |
May 21, 2021 | 13.74 | 14.16 | 13.73 | 14.14 | 320,171 | +0.40(+2.91%) |
May 20, 2021 | 13.98 | 13.98 | 13.64 | 13.74 | 362,836 | -0.42(-2.96%) |
May 19, 2021 | 14.81 | 14.81 | 14.10 | 14.16 | 568,248 | -0.13(-0.93%) |
May 18, 2021 | 14.35 | 14.44 | 14.06 | 14.30 | 411,935 | -0.37(-2.54%) |
May 17, 2021 | 14.92 | 14.96 | 14.65 | 14.67 | 212,717 | -0.35(-2.35%) |
May 14, 2021 | 15.40 | 15.57 | 14.96 | 15.02 | 407,672 | -0.81(-5.12%) |
May 13, 2021 | 15.20 | 15.94 | 15.06 | 15.83 | 582,499 | +0.65(+4.27%) |
May 12, 2021 | 14.72 | 15.22 | 14.66 | 15.18 | 438,161 | +0.58(+3.98%) |
May 11, 2021 | 15.40 | 15.41 | 14.54 | 14.60 | 491,324 | -0.02(-0.13%) |
May 10, 2021 | 14.00 | 14.65 | 14.00 | 14.62 | 511,335 | +1.13(+8.34%) |
May 07, 2021 | 13.53 | 13.56 | 13.29 | 13.50 | 261,334 | -0.08(-0.56%) |
May 06, 2021 | 13.76 | 13.84 | 13.53 | 13.57 | 507,372 | -0.14(-1.04%) |
May 05, 2021 | 13.64 | 13.77 | 13.51 | 13.71 | 248,139 | -0.20(-1.44%) |
May 04, 2021 | 13.58 | 14.09 | 13.52 | 13.91 | 361,583 | +0.42(+3.11%) |
May 03, 2021 | 13.47 | 13.61 | 13.27 | 13.50 | 350,946 | +0.19(+1.43%) |
Apr 30, 2021 | 13.20 | 13.40 | 13.12 | 13.30 | 363,836 | +0.75(+6.00%) |
Apr 29, 2021 | 12.31 | 12.84 | 12.31 | 12.55 | 286,309 | +0.06(+0.46%) |
Apr 28, 2021 | 12.58 | 12.61 | 12.29 | 12.49 | 247,299 | -0.21(-1.65%) |
Apr 27, 2021 | 12.79 | 12.79 | 12.62 | 12.70 | 182,903 | -0.17(-1.33%) |
Apr 26, 2021 | 12.94 | 13.03 | 12.81 | 12.88 | 435,914 | +0.64(+5.22%) |
Apr 23, 2021 | 12.45 | 12.47 | 12.19 | 12.24 | 246,087 | -0.55(-4.33%) |
Apr 22, 2021 | 12.88 | 13.00 | 12.67 | 12.79 | 332,264 | -0.11(-0.89%) |
Apr 21, 2021 | 13.31 | 13.42 | 12.90 | 12.90 | 268,997 | -0.09(-0.66%) |
Apr 20, 2021 | 12.82 | 13.09 | 12.64 | 12.99 | 235,683 | +0.11(+0.89%) |
Apr 19, 2021 | 12.87 | 13.03 | 12.80 | 12.88 | 243,220 | +0.08(+0.60%) |
Apr 16, 2021 | 12.76 | 12.92 | 12.72 | 12.80 | 154,551 | -0.23(-1.76%) |
Apr 15, 2021 | 13.06 | 13.12 | 12.89 | 13.03 | 304,830 | -0.09(-0.65%) |
Apr 14, 2021 | 12.84 | 13.17 | 12.76 | 13.11 | 357,590 | -0.15(-1.15%) |
Apr 13, 2021 | 13.40 | 13.43 | 13.10 | 13.27 | 231,324 | +0.08(+0.58%) |
Apr 12, 2021 | 13.33 | 13.49 | 13.16 | 13.19 | 329,527 | -0.05(-0.36%) |
Apr 09, 2021 | 13.16 | 13.31 | 13.16 | 13.24 | 281,108 | +0.57(+4.52%) |
Apr 08, 2021 | 12.59 | 12.72 | 12.47 | 12.67 | 376,916 | -0.58(-4.39%) |
Apr 07, 2021 | 13.31 | 13.50 | 13.18 | 13.25 | 523,158 | +0.93(+7.59%) |
Apr 06, 2021 | 12.50 | 12.68 | 12.09 | 12.31 | 321,756 | -0.13(-1.07%) |
Apr 05, 2021 | 12.18 | 12.56 | 12.18 | 12.45 | 413,936 | -0.07(-0.53%) |
Apr 01, 2021 | 12.27 | 12.59 | 12.21 | 12.51 | 615,795 | -0.60(-4.58%) |
Mar 31, 2021 | 13.47 | 13.50 | 13.06 | 13.11 | 253,333 | -0.13(-1.01%) |
Mar 30, 2021 | 13.48 | 13.62 | 13.14 | 13.25 | 263,099 | -0.20(-1.49%) |
Mar 29, 2021 | 13.56 | 13.60 | 13.28 | 13.45 | 437,405 | +0.27(+2.03%) |
Mar 26, 2021 | 13.96 | 14.10 | 13.10 | 13.18 | 1,052,399 | -1.27(-8.78%) |
Mar 25, 2021 | 14.70 | 14.70 | 14.26 | 14.45 | 1,155,816 | -0.21(-1.43%) |
Mar 24, 2021 | 13.90 | 14.69 | 13.90 | 14.66 | 1,132,521 | +1.47(+11.14%) |
Mar 23, 2021 | 13.10 | 13.31 | 12.92 | 13.19 | 524,974 | +0.85(+6.88%) |
Mar 22, 2021 | 12.35 | 12.55 | 12.26 | 12.34 | 369,511 | -0.01(-0.08%) |
Mar 19, 2021 | 12.71 | 12.75 | 12.29 | 12.35 | 515,032 | +0.02(+0.15%) |
Mar 18, 2021 | 12.14 | 12.35 | 11.99 | 12.33 | 575,138 | +0.36(+3.03%) |
Mar 17, 2021 | 12.37 | 12.48 | 11.86 | 11.97 | 355,059 | +0.02(+0.16%) |
Mar 16, 2021 | 12.14 | 12.15 | 11.85 | 11.95 | 340,089 | -0.38(-3.09%) |
Mar 15, 2021 | 12.56 | 12.68 | 12.28 | 12.33 | 292,500 | +0.08(+0.62%) |
Mar 12, 2021 | 12.35 | 12.56 | 12.22 | 12.26 | 357,335 | +0.94(+8.35%) |
Mar 11, 2021 | 11.60 | 11.87 | 11.30 | 11.31 | 399,449 | -1.35(-10.69%) |
Mar 10, 2021 | 12.24 | 12.79 | 12.18 | 12.67 | 529,168 | +0.31(+2.47%) |
Mar 09, 2021 | 12.73 | 12.76 | 12.09 | 12.36 | 537,183 | -0.92(-6.90%) |
Mar 08, 2021 | 12.90 | 13.28 | 12.81 | 13.28 | 674,596 | +1.28(+10.65%) |
Mar 05, 2021 | 11.82 | 12.68 | 11.75 | 12.00 | 690,659 | -0.41(-3.31%) |
Mar 04, 2021 | 11.85 | 12.53 | 11.73 | 12.41 | 968,331 | +1.00(+8.78%) |
Mar 03, 2021 | 11.04 | 11.46 | 10.91 | 11.41 | 485,872 | -0.31(-2.61%) |
Mar 02, 2021 | 11.44 | 11.71 | 11.40 | 11.71 | 338,029 | +0.70(+6.32%) |