Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.25 | 14.37 | 13.85 | 13.87 | 208,574 | -0.34(-2.39%) |
May 27, 2021 | 14.29 | 14.51 | 14.10 | 14.21 | 297,091 | +0.07(+0.50%) |
May 26, 2021 | 13.88 | 14.17 | 13.86 | 14.14 | 122,242 | +0.26(+1.87%) |
May 25, 2021 | 13.88 | 14.20 | 13.74 | 13.88 | 267,577 | +0.00(+0.00%) |
May 24, 2021 | 14.18 | 14.30 | 13.67 | 13.88 | 250,452 | -0.20(-1.42%) |
May 21, 2021 | 13.96 | 14.19 | 13.81 | 14.08 | 263,202 | +0.34(+2.47%) |
May 20, 2021 | 13.34 | 13.82 | 13.15 | 13.74 | 329,386 | +0.39(+2.92%) |
May 19, 2021 | 13.11 | 13.43 | 12.88 | 13.35 | 145,491 | -0.11(-0.82%) |
May 18, 2021 | 13.44 | 13.72 | 13.36 | 13.46 | 175,295 | +0.10(+0.75%) |
May 17, 2021 | 12.71 | 13.43 | 12.70 | 13.36 | 181,717 | +0.66(+5.20%) |
May 14, 2021 | 12.57 | 12.82 | 12.46 | 12.70 | 194,921 | +0.27(+2.17%) |
May 13, 2021 | 12.02 | 12.78 | 11.82 | 12.43 | 624,312 | +0.44(+3.67%) |
May 12, 2021 | 12.07 | 12.31 | 11.93 | 11.99 | 233,487 | -0.31(-2.52%) |
May 11, 2021 | 11.55 | 12.47 | 11.46 | 12.30 | 230,583 | +0.46(+3.89%) |
May 10, 2021 | 12.59 | 12.59 | 11.81 | 11.84 | 261,098 | -0.73(-5.81%) |
May 07, 2021 | 12.69 | 12.86 | 12.35 | 12.57 | 186,227 | -0.08(-0.63%) |
May 06, 2021 | 12.30 | 12.66 | 12.01 | 12.65 | 255,443 | +0.27(+2.18%) |
May 05, 2021 | 12.81 | 12.81 | 12.35 | 12.38 | 131,022 | -0.25(-1.98%) |
May 04, 2021 | 13.32 | 13.32 | 12.63 | 12.63 | 220,528 | -0.78(-5.82%) |
May 03, 2021 | 13.89 | 13.89 | 13.21 | 13.41 | 283,345 | -0.34(-2.47%) |
Apr 30, 2021 | 13.77 | 14.02 | 13.55 | 13.75 | 228,700 | -0.26(-1.86%) |
Apr 29, 2021 | 14.42 | 14.42 | 13.94 | 14.01 | 205,886 | -0.24(-1.68%) |
Apr 28, 2021 | 14.10 | 14.36 | 13.90 | 14.25 | 158,900 | +0.13(+0.92%) |
Apr 27, 2021 | 13.92 | 14.45 | 13.59 | 14.12 | 304,334 | +0.20(+1.44%) |
Apr 26, 2021 | 13.56 | 14.38 | 13.56 | 13.92 | 503,223 | +0.46(+3.42%) |
Apr 23, 2021 | 12.00 | 13.67 | 11.16 | 13.46 | 777,800 | +2.42(+21.92%) |
Apr 22, 2021 | 11.07 | 11.41 | 10.86 | 11.04 | 161,672 | -0.05(-0.45%) |
Apr 21, 2021 | 10.71 | 11.12 | 10.71 | 11.09 | 114,340 | +0.34(+3.16%) |
Apr 20, 2021 | 11.40 | 11.40 | 10.71 | 10.75 | 149,123 | -0.76(-6.60%) |
Apr 19, 2021 | 11.68 | 11.82 | 11.37 | 11.51 | 197,906 | -0.28(-2.37%) |
Apr 16, 2021 | 11.72 | 11.85 | 11.64 | 11.79 | 85,600 | +0.07(+0.60%) |
Apr 15, 2021 | 11.89 | 11.89 | 11.44 | 11.72 | 87,701 | -0.02(-0.17%) |
Apr 14, 2021 | 11.63 | 11.92 | 11.57 | 11.74 | 131,682 | +0.09(+0.77%) |
Apr 13, 2021 | 11.49 | 11.68 | 11.22 | 11.65 | 163,590 | +0.16(+1.39%) |
Apr 12, 2021 | 11.39 | 11.55 | 11.18 | 11.49 | 136,155 | +0.04(+0.35%) |
Apr 09, 2021 | 11.39 | 11.48 | 11.04 | 11.45 | 137,200 | +0.03(+0.26%) |
Apr 08, 2021 | 11.11 | 11.43 | 10.92 | 11.42 | 108,131 | +0.39(+3.54%) |
Apr 07, 2021 | 11.30 | 11.30 | 10.96 | 11.03 | 177,340 | -0.16(-1.43%) |
Apr 06, 2021 | 11.22 | 11.38 | 11.12 | 11.19 | 86,491 | -0.02(-0.18%) |
Apr 05, 2021 | 11.35 | 11.40 | 11.07 | 11.21 | 90,025 | +0.08(+0.72%) |
Apr 01, 2021 | 10.93 | 11.26 | 10.92 | 11.13 | 169,200 | +0.28(+2.58%) |
Mar 31, 2021 | 10.77 | 11.03 | 10.65 | 10.85 | 148,640 | +0.12(+1.12%) |
Mar 30, 2021 | 10.56 | 10.87 | 10.51 | 10.73 | 112,296 | +0.18(+1.71%) |
Mar 29, 2021 | 10.84 | 11.03 | 10.52 | 10.55 | 192,618 | -0.44(-4.00%) |
Mar 26, 2021 | 10.94 | 10.99 | 10.66 | 10.99 | 114,200 | +0.23(+2.14%) |
Mar 25, 2021 | 10.39 | 10.88 | 10.17 | 10.76 | 194,917 | +0.21(+1.99%) |
Mar 24, 2021 | 10.84 | 11.24 | 10.53 | 10.55 | 135,900 | -0.13(-1.26%) |
Mar 23, 2021 | 11.31 | 11.44 | 10.65 | 10.69 | 222,853 | -0.66(-5.86%) |
Mar 22, 2021 | 11.60 | 11.60 | 11.29 | 11.35 | 195,058 | -0.20(-1.73%) |
Mar 19, 2021 | 11.35 | 11.69 | 11.15 | 11.55 | 439,100 | +0.31(+2.71%) |
Mar 18, 2021 | 12.09 | 12.09 | 11.24 | 11.24 | 208,255 | -0.39(-3.31%) |
Mar 17, 2021 | 11.51 | 11.73 | 11.38 | 11.63 | 156,420 | +0.04(+0.35%) |
Mar 16, 2021 | 11.91 | 11.91 | 11.40 | 11.59 | 125,264 | -0.26(-2.19%) |
Mar 15, 2021 | 11.89 | 12.00 | 11.75 | 11.85 | 131,236 | -0.13(-1.09%) |
Mar 12, 2021 | 11.94 | 12.18 | 11.90 | 11.98 | 91,600 | -0.11(-0.91%) |
Mar 11, 2021 | 11.85 | 12.20 | 11.85 | 12.09 | 120,680 | +0.32(+2.72%) |
Mar 10, 2021 | 11.54 | 11.85 | 11.53 | 11.77 | 97,948 | +0.29(+2.53%) |
Mar 09, 2021 | 11.28 | 11.72 | 11.21 | 11.48 | 167,009 | +0.37(+3.33%) |
Mar 08, 2021 | 11.14 | 11.35 | 10.81 | 11.11 | 129,917 | -0.02(-0.18%) |
Mar 05, 2021 | 11.28 | 11.54 | 10.35 | 11.13 | 245,500 | +0.00(+0.00%) |
Mar 04, 2021 | 11.77 | 11.79 | 10.99 | 11.13 | 182,719 | -0.66(-5.60%) |
Mar 03, 2021 | 11.71 | 12.22 | 11.60 | 11.79 | 145,980 | +0.05(+0.43%) |
Mar 02, 2021 | 11.70 | 12.33 | 11.70 | 11.74 | 196,610 | -0.08(-0.68%) |