Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.14 | 13.21 | 12.97 | 13.13 | 3,017,239 | +0.12(+0.91%) |
May 27, 2021 | 13.17 | 13.30 | 13.02 | 13.01 | 2,885,377 | -0.09(-0.68%) |
May 26, 2021 | 13.07 | 13.21 | 13.00 | 13.10 | 2,732,370 | +0.11(+0.84%) |
May 25, 2021 | 13.21 | 13.27 | 12.84 | 12.99 | 11,297,708 | -0.63(-4.64%) |
May 24, 2021 | 13.59 | 13.83 | 13.52 | 13.62 | 1,685,020 | +0.05(+0.36%) |
May 21, 2021 | 13.44 | 13.69 | 13.44 | 13.57 | 1,580,005 | +0.16(+1.18%) |
May 20, 2021 | 13.50 | 13.61 | 13.37 | 13.41 | 1,492,696 | -0.10(-0.73%) |
May 19, 2021 | 13.21 | 13.52 | 12.98 | 13.51 | 2,030,179 | +0.05(+0.37%) |
May 18, 2021 | 13.72 | 13.78 | 13.44 | 13.46 | 1,584,380 | -0.24(-1.73%) |
May 17, 2021 | 13.42 | 13.99 | 13.22 | 13.70 | 4,178,425 | +0.15(+1.09%) |
May 14, 2021 | 13.05 | 13.62 | 12.80 | 13.55 | 4,315,260 | +0.69(+5.38%) |
May 13, 2021 | 12.99 | 13.33 | 12.63 | 12.86 | 7,233,562 | +0.39(+3.09%) |
May 12, 2021 | 12.57 | 12.85 | 12.40 | 12.47 | 3,277,225 | -0.15(-1.17%) |
May 11, 2021 | 12.19 | 12.72 | 12.10 | 12.62 | 3,736,479 | +0.29(+2.32%) |
May 10, 2021 | 13.22 | 13.71 | 12.21 | 12.34 | 6,775,382 | -0.79(-6.02%) |
May 07, 2021 | 12.94 | 13.19 | 12.78 | 13.13 | 2,615,463 | +0.24(+1.84%) |
May 06, 2021 | 12.14 | 12.92 | 11.97 | 12.89 | 4,688,342 | +0.86(+7.14%) |
May 05, 2021 | 12.62 | 12.92 | 11.75 | 12.03 | 6,684,292 | -1.13(-8.56%) |
May 04, 2021 | 13.15 | 13.26 | 12.74 | 13.16 | 4,153,002 | -0.01(-0.08%) |
May 03, 2021 | 12.87 | 13.33 | 12.71 | 13.17 | 4,431,347 | +0.60(+4.80%) |
Apr 30, 2021 | 12.61 | 12.88 | 12.56 | 12.56 | 3,651,462 | -0.27(-2.08%) |
Apr 29, 2021 | 12.81 | 12.93 | 12.65 | 12.83 | 1,791,227 | +0.16(+1.25%) |
Apr 28, 2021 | 12.38 | 12.72 | 12.37 | 12.67 | 1,611,615 | +0.27(+2.15%) |
Apr 27, 2021 | 12.28 | 12.53 | 12.17 | 12.40 | 1,779,853 | +0.14(+1.13%) |
Apr 26, 2021 | 12.08 | 12.51 | 12.08 | 12.27 | 1,360,725 | +0.20(+1.64%) |
Apr 23, 2021 | 11.77 | 12.13 | 11.64 | 12.07 | 1,784,724 | +0.40(+3.38%) |
Apr 22, 2021 | 12.09 | 12.10 | 11.66 | 11.67 | 1,137,672 | -0.26(-2.15%) |
Apr 21, 2021 | 11.32 | 11.98 | 11.23 | 11.93 | 2,003,777 | +0.55(+4.86%) |
Apr 20, 2021 | 11.78 | 11.80 | 11.26 | 11.38 | 2,099,948 | -0.55(-4.64%) |
Apr 19, 2021 | 11.91 | 12.27 | 11.67 | 11.93 | 1,940,770 | +0.03(+0.25%) |
Apr 16, 2021 | 11.87 | 11.96 | 11.65 | 11.90 | 2,248,953 | +0.11(+0.92%) |
Apr 15, 2021 | 11.82 | 11.86 | 11.57 | 11.79 | 1,918,934 | -0.01(-0.08%) |
Apr 14, 2021 | 11.57 | 11.94 | 11.56 | 11.80 | 1,922,425 | +0.36(+3.11%) |
Apr 13, 2021 | 11.36 | 11.54 | 11.30 | 11.45 | 1,962,467 | +0.06(+0.52%) |
Apr 12, 2021 | 11.47 | 11.55 | 11.24 | 11.39 | 2,121,073 | -0.13(-1.11%) |
Apr 09, 2021 | 11.85 | 11.89 | 11.36 | 11.52 | 3,136,507 | -0.31(-2.59%) |
Apr 08, 2021 | 12.40 | 12.45 | 11.68 | 11.82 | 2,231,564 | -0.57(-4.62%) |
Apr 07, 2021 | 12.47 | 12.57 | 12.29 | 12.40 | 2,063,131 | -0.11(-0.87%) |
Apr 06, 2021 | 12.21 | 12.52 | 12.16 | 12.50 | 3,351,474 | +0.23(+1.85%) |
Apr 05, 2021 | 12.54 | 12.64 | 12.21 | 12.28 | 2,694,639 | -0.08(-0.64%) |
Apr 01, 2021 | 12.19 | 12.38 | 12.11 | 12.36 | 2,049,391 | +0.28(+2.29%) |
Mar 31, 2021 | 11.95 | 12.23 | 11.85 | 12.08 | 2,689,051 | +0.32(+2.69%) |
Mar 30, 2021 | 11.41 | 11.81 | 11.35 | 11.76 | 1,827,396 | +0.38(+3.30%) |
Mar 29, 2021 | 11.40 | 11.64 | 11.29 | 11.39 | 1,685,001 | -0.15(-1.28%) |
Mar 26, 2021 | 11.50 | 11.64 | 11.31 | 11.54 | 1,672,439 | +0.15(+1.30%) |
Mar 25, 2021 | 10.91 | 11.45 | 10.76 | 11.39 | 2,356,885 | +0.31(+2.76%) |
Mar 24, 2021 | 11.32 | 11.57 | 11.08 | 11.08 | 1,855,767 | -0.04(-0.36%) |
Mar 23, 2021 | 11.30 | 11.39 | 11.03 | 11.12 | 2,992,167 | -0.29(-2.51%) |
Mar 22, 2021 | 11.68 | 11.74 | 11.40 | 11.41 | 1,555,728 | -0.28(-2.37%) |
Mar 19, 2021 | 11.84 | 11.93 | 11.61 | 11.68 | 5,884,013 | -0.17(-1.42%) |
Mar 18, 2021 | 12.07 | 12.40 | 11.75 | 11.85 | 2,982,511 | -0.32(-2.60%) |
Mar 17, 2021 | 11.71 | 12.26 | 11.59 | 12.17 | 3,033,775 | +0.41(+3.53%) |
Mar 16, 2021 | 12.19 | 12.20 | 11.64 | 11.75 | 3,467,235 | -0.40(-3.33%) |
Mar 15, 2021 | 12.73 | 12.94 | 12.07 | 12.16 | 3,487,006 | -0.60(-4.72%) |
Mar 12, 2021 | 12.81 | 12.94 | 12.73 | 12.76 | 2,055,263 | -0.07(-0.54%) |
Mar 11, 2021 | 12.31 | 12.85 | 12.31 | 12.83 | 3,460,973 | +0.66(+5.44%) |
Mar 10, 2021 | 11.89 | 12.26 | 11.86 | 12.17 | 3,641,149 | +0.34(+2.84%) |
Mar 09, 2021 | 11.88 | 12.28 | 11.65 | 11.83 | 3,610,735 | +0.15(+1.27%) |
Mar 08, 2021 | 11.38 | 11.81 | 11.29 | 11.68 | 6,884,804 | +0.34(+2.96%) |
Mar 05, 2021 | 11.61 | 11.69 | 10.80 | 11.35 | 7,544,302 | +0.01(+0.09%) |
Mar 04, 2021 | 11.71 | 11.76 | 11.01 | 11.34 | 9,331,504 | -0.04(-0.35%) |
Mar 03, 2021 | 11.55 | 11.84 | 11.37 | 11.38 | 6,216,141 | -0.05(-0.43%) |
Mar 02, 2021 | 11.52 | 11.73 | 11.10 | 11.43 | 14,630,064 | -0.86(-6.99%) |