Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.08 | 13.90 | 13.08 | 13.56 | 106,506 | +0.60(+4.63%) |
May 27, 2021 | 13.39 | 13.39 | 12.60 | 12.96 | 82,326 | -0.29(-2.19%) |
May 26, 2021 | 12.74 | 13.45 | 12.35 | 13.25 | 136,053 | +0.81(+6.51%) |
May 25, 2021 | 12.86 | 13.49 | 12.28 | 12.44 | 108,308 | -0.42(-3.27%) |
May 24, 2021 | 14.43 | 14.45 | 12.63 | 12.86 | 257,555 | -1.08(-7.75%) |
May 21, 2021 | 12.94 | 14.09 | 12.21 | 13.94 | 301,252 | +1.18(+9.25%) |
May 20, 2021 | 11.58 | 13.33 | 11.41 | 12.76 | 193,968 | +1.35(+11.83%) |
May 19, 2021 | 11.30 | 11.67 | 10.95 | 11.41 | 108,491 | +0.06(+0.53%) |
May 18, 2021 | 10.10 | 12.39 | 10.10 | 11.35 | 270,023 | +1.30(+12.94%) |
May 17, 2021 | 9.720 | 10.79 | 9.720 | 10.05 | 167,082 | +0.27(+2.76%) |
May 14, 2021 | 9.410 | 10.50 | 9.310 | 9.780 | 173,099 | +0.49(+5.27%) |
May 13, 2021 | 10.20 | 10.28 | 9.230 | 9.290 | 215,145 | -0.77(-7.65%) |
May 12, 2021 | 10.20 | 10.49 | 9.900 | 10.06 | 110,397 | -0.16(-1.57%) |
May 11, 2021 | 10.04 | 11.12 | 10.00 | 10.22 | 117,177 | -0.08(-0.78%) |
May 10, 2021 | 10.67 | 10.72 | 10.05 | 10.30 | 186,801 | -0.39(-3.65%) |
May 07, 2021 | 10.50 | 11.30 | 10.45 | 10.69 | 162,559 | +0.23(+2.20%) |
May 06, 2021 | 10.87 | 11.00 | 9.950 | 10.46 | 273,613 | -0.61(-5.51%) |
May 05, 2021 | 11.01 | 11.31 | 10.81 | 11.07 | 71,974 | -0.08(-0.72%) |
May 04, 2021 | 11.96 | 11.96 | 10.95 | 11.15 | 99,877 | -0.80(-6.69%) |
May 03, 2021 | 11.60 | 12.02 | 11.60 | 11.95 | 61,752 | +0.08(+0.67%) |
Apr 30, 2021 | 11.58 | 11.87 | 11.50 | 11.87 | 53,100 | +0.12(+1.02%) |
Apr 29, 2021 | 11.89 | 12.17 | 11.59 | 11.75 | 52,551 | -0.17(-1.43%) |
Apr 28, 2021 | 11.83 | 12.00 | 11.52 | 11.92 | 55,429 | +0.05(+0.42%) |
Apr 27, 2021 | 11.95 | 12.05 | 11.65 | 11.87 | 78,942 | -0.01(-0.08%) |
Apr 26, 2021 | 12.28 | 12.44 | 11.80 | 11.88 | 140,969 | -0.07(-0.59%) |
Apr 23, 2021 | 12.40 | 13.00 | 11.75 | 11.95 | 144,500 | -0.44(-3.55%) |
Apr 22, 2021 | 12.53 | 13.50 | 11.91 | 12.39 | 216,090 | -0.64(-4.91%) |
Apr 21, 2021 | 11.49 | 13.41 | 10.89 | 13.03 | 342,406 | +2.01(+18.24%) |
Apr 20, 2021 | 11.18 | 11.70 | 10.85 | 11.02 | 203,605 | -0.35(-3.08%) |
Apr 19, 2021 | 13.74 | 13.76 | 11.11 | 11.37 | 361,195 | -2.25(-16.52%) |
Apr 16, 2021 | 10.67 | 14.00 | 10.52 | 13.62 | 618,600 | +2.85(+26.46%) |
Apr 15, 2021 | 11.74 | 12.09 | 10.56 | 10.77 | 363,287 | -1.00(-8.50%) |
Apr 14, 2021 | 11.04 | 12.20 | 11.03 | 11.77 | 123,988 | +0.55(+4.90%) |
Apr 13, 2021 | 11.20 | 11.37 | 10.55 | 11.22 | 119,933 | +0.33(+3.03%) |
Apr 12, 2021 | 11.39 | 11.61 | 10.81 | 10.89 | 170,802 | -0.88(-7.48%) |
Apr 09, 2021 | 11.42 | 12.17 | 11.29 | 11.77 | 133,200 | +0.38(+3.34%) |
Apr 08, 2021 | 11.17 | 11.79 | 11.07 | 11.39 | 68,526 | +0.18(+1.61%) |
Apr 07, 2021 | 12.00 | 12.13 | 10.91 | 11.21 | 113,212 | -0.82(-6.82%) |
Apr 06, 2021 | 11.80 | 12.21 | 11.61 | 12.03 | 54,220 | +0.30(+2.56%) |
Apr 05, 2021 | 12.38 | 12.47 | 11.57 | 11.73 | 79,837 | -0.59(-4.79%) |
Apr 01, 2021 | 11.99 | 12.44 | 11.98 | 12.32 | 78,600 | +0.44(+3.70%) |
Mar 31, 2021 | 11.98 | 12.56 | 11.54 | 11.88 | 142,493 | -0.03(-0.25%) |
Mar 30, 2021 | 11.49 | 12.21 | 11.02 | 11.91 | 96,979 | +0.30(+2.58%) |
Mar 29, 2021 | 12.37 | 12.43 | 11.43 | 11.61 | 93,444 | -0.78(-6.30%) |
Mar 26, 2021 | 13.04 | 13.04 | 11.79 | 12.39 | 67,000 | -0.35(-2.75%) |
Mar 25, 2021 | 12.55 | 12.99 | 12.00 | 12.74 | 69,718 | +0.44(+3.58%) |
Mar 24, 2021 | 13.52 | 13.70 | 12.30 | 12.30 | 148,523 | -1.15(-8.55%) |
Mar 23, 2021 | 14.25 | 14.25 | 13.18 | 13.45 | 138,788 | -1.06(-7.31%) |
Mar 22, 2021 | 13.95 | 14.69 | 13.95 | 14.51 | 87,205 | +0.58(+4.16%) |
Mar 19, 2021 | 14.39 | 14.46 | 13.93 | 13.93 | 143,400 | -0.43(-2.99%) |
Mar 18, 2021 | 14.98 | 15.59 | 14.04 | 14.36 | 114,055 | -0.82(-5.40%) |
Mar 17, 2021 | 14.52 | 15.40 | 13.76 | 15.18 | 119,272 | +0.40(+2.71%) |
Mar 16, 2021 | 15.11 | 15.25 | 14.48 | 14.78 | 98,957 | -0.03(-0.20%) |
Mar 15, 2021 | 15.90 | 15.99 | 14.66 | 14.81 | 126,557 | -1.11(-6.97%) |
Mar 12, 2021 | 15.50 | 16.08 | 15.20 | 15.92 | 103,800 | +0.26(+1.66%) |
Mar 11, 2021 | 14.75 | 15.86 | 14.28 | 15.66 | 241,762 | +1.13(+7.78%) |
Mar 10, 2021 | 14.00 | 14.67 | 13.78 | 14.53 | 292,530 | +0.80(+5.83%) |
Mar 09, 2021 | 13.64 | 13.96 | 13.05 | 13.73 | 195,889 | +0.61(+4.65%) |
Mar 08, 2021 | 14.44 | 14.92 | 13.00 | 13.12 | 193,684 | -1.19(-8.32%) |
Mar 05, 2021 | 14.99 | 15.29 | 12.60 | 14.31 | 658,300 | -1.06(-6.90%) |
Mar 04, 2021 | 18.51 | 18.80 | 14.64 | 15.37 | 321,405 | -3.46(-18.37%) |
Mar 03, 2021 | 18.45 | 19.13 | 17.72 | 18.83 | 292,477 | +0.49(+2.67%) |
Mar 02, 2021 | 17.05 | 18.63 | 16.85 | 18.34 | 226,791 | +1.37(+8.07%) |