Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.87 | 13.97 | 13.75 | 13.78 | 2,100,463 | -0.02(-0.14%) |
May 27, 2021 | 13.77 | 14.09 | 13.66 | 13.80 | 3,939,668 | -0.01(-0.07%) |
May 26, 2021 | 13.55 | 13.83 | 13.53 | 13.81 | 2,318,517 | +0.26(+1.92%) |
May 25, 2021 | 13.80 | 13.85 | 13.54 | 13.55 | 1,862,838 | -0.16(-1.17%) |
May 24, 2021 | 13.93 | 14.03 | 13.71 | 13.71 | 1,880,296 | -0.13(-0.94%) |
May 21, 2021 | 14.02 | 14.10 | 13.71 | 13.84 | 1,533,043 | -0.06(-0.43%) |
May 20, 2021 | 13.51 | 14.02 | 13.38 | 13.90 | 3,840,029 | +0.44(+3.27%) |
May 19, 2021 | 13.01 | 13.52 | 12.98 | 13.46 | 2,277,116 | +0.21(+1.58%) |
May 18, 2021 | 13.49 | 13.73 | 13.24 | 13.25 | 3,178,523 | -0.20(-1.49%) |
May 17, 2021 | 12.75 | 14.01 | 12.67 | 13.45 | 6,764,488 | +0.37(+2.83%) |
May 14, 2021 | 12.70 | 13.12 | 12.70 | 13.08 | 1,964,219 | +0.42(+3.32%) |
May 13, 2021 | 12.61 | 12.83 | 12.36 | 12.66 | 2,447,550 | +0.14(+1.12%) |
May 12, 2021 | 12.67 | 12.85 | 12.36 | 12.52 | 3,856,064 | -0.42(-3.21%) |
May 11, 2021 | 12.29 | 12.96 | 12.14 | 12.94 | 3,014,161 | +0.28(+2.17%) |
May 10, 2021 | 13.00 | 13.03 | 12.62 | 12.66 | 3,299,548 | -0.45(-3.40%) |
May 07, 2021 | 12.98 | 13.82 | 12.94 | 13.11 | 2,623,636 | +0.10(+0.73%) |
May 06, 2021 | 13.14 | 13.59 | 12.64 | 13.01 | 4,780,157 | +0.12(+0.93%) |
May 05, 2021 | 13.21 | 13.35 | 12.86 | 12.89 | 2,423,134 | -0.15(-1.15%) |
May 04, 2021 | 13.23 | 13.23 | 12.79 | 13.04 | 2,461,312 | -0.24(-1.81%) |
May 03, 2021 | 13.64 | 13.69 | 13.28 | 13.28 | 2,215,011 | -0.27(-1.99%) |
Apr 30, 2021 | 13.74 | 13.77 | 13.53 | 13.55 | 2,137,800 | -0.16(-1.17%) |
Apr 29, 2021 | 13.95 | 13.98 | 13.57 | 13.71 | 1,242,566 | -0.09(-0.65%) |
Apr 28, 2021 | 13.81 | 13.87 | 13.27 | 13.80 | 2,305,791 | -0.16(-1.15%) |
Apr 27, 2021 | 14.20 | 14.33 | 13.93 | 13.96 | 2,394,401 | -0.18(-1.27%) |
Apr 26, 2021 | 13.91 | 14.34 | 13.91 | 14.14 | 1,507,545 | +0.10(+0.71%) |
Apr 23, 2021 | 13.77 | 14.13 | 13.67 | 14.04 | 1,347,600 | +0.31(+2.26%) |
Apr 22, 2021 | 13.79 | 14.03 | 13.64 | 13.73 | 1,788,937 | +0.02(+0.15%) |
Apr 21, 2021 | 13.65 | 13.95 | 13.56 | 13.71 | 2,178,809 | +0.00(+0.00%) |
Apr 20, 2021 | 13.21 | 13.80 | 13.05 | 13.71 | 2,855,381 | +0.37(+2.74%) |
Apr 19, 2021 | 13.28 | 13.41 | 13.13 | 13.35 | 3,050,459 | -0.00(-0.04%) |
Apr 16, 2021 | 13.61 | 13.61 | 13.03 | 13.35 | 3,598,900 | -0.21(-1.55%) |
Apr 15, 2021 | 13.12 | 13.58 | 13.06 | 13.56 | 3,615,618 | +0.54(+4.15%) |
Apr 14, 2021 | 13.16 | 13.32 | 12.89 | 13.02 | 3,321,824 | -0.03(-0.23%) |
Apr 13, 2021 | 12.38 | 13.08 | 12.38 | 13.05 | 4,665,484 | +0.66(+5.33%) |
Apr 12, 2021 | 12.37 | 12.60 | 12.18 | 12.39 | 2,611,877 | +0.02(+0.16%) |
Apr 09, 2021 | 12.32 | 12.40 | 12.22 | 12.37 | 888,300 | -0.04(-0.28%) |
Apr 08, 2021 | 12.35 | 12.51 | 12.33 | 12.40 | 1,617,619 | +0.15(+1.27%) |
Apr 07, 2021 | 12.41 | 12.48 | 12.21 | 12.25 | 2,411,485 | -0.22(-1.76%) |
Apr 06, 2021 | 12.22 | 12.56 | 12.19 | 12.47 | 3,301,398 | +0.25(+2.05%) |
Apr 05, 2021 | 12.12 | 12.24 | 11.99 | 12.22 | 4,760,471 | +0.15(+1.24%) |
Apr 01, 2021 | 11.88 | 12.13 | 11.83 | 12.07 | 1,872,200 | +0.25(+2.12%) |
Mar 31, 2021 | 11.86 | 12.00 | 11.78 | 11.82 | 2,895,090 | +0.11(+0.94%) |
Mar 30, 2021 | 11.46 | 11.79 | 11.42 | 11.71 | 2,259,467 | +0.11(+0.95%) |
Mar 29, 2021 | 11.92 | 12.10 | 11.55 | 11.60 | 2,690,761 | -0.41(-3.41%) |
Mar 26, 2021 | 11.53 | 12.06 | 11.36 | 12.01 | 3,812,500 | +0.52(+4.53%) |
Mar 25, 2021 | 10.87 | 11.55 | 10.85 | 11.49 | 3,255,470 | +0.45(+4.08%) |
Mar 24, 2021 | 11.69 | 11.84 | 11.02 | 11.04 | 3,514,263 | -0.62(-5.32%) |
Mar 23, 2021 | 11.89 | 11.94 | 11.59 | 11.66 | 3,395,514 | -0.23(-1.93%) |
Mar 22, 2021 | 12.15 | 12.15 | 11.88 | 11.89 | 3,202,664 | -0.17(-1.41%) |
Mar 19, 2021 | 11.82 | 12.12 | 11.71 | 12.06 | 4,768,800 | +0.18(+1.52%) |
Mar 18, 2021 | 12.19 | 12.30 | 11.86 | 11.88 | 3,992,497 | -0.53(-4.27%) |
Mar 17, 2021 | 12.09 | 12.47 | 11.93 | 12.41 | 3,118,475 | +0.18(+1.47%) |
Mar 16, 2021 | 12.26 | 12.40 | 12.04 | 12.23 | 2,833,297 | -0.02(-0.16%) |
Mar 15, 2021 | 12.23 | 12.42 | 12.18 | 12.25 | 2,499,384 | -0.01(-0.08%) |
Mar 12, 2021 | 12.27 | 12.38 | 12.12 | 12.26 | 3,507,900 | -0.05(-0.41%) |
Mar 11, 2021 | 12.55 | 12.62 | 12.19 | 12.31 | 4,662,840 | -0.04(-0.32%) |
Mar 10, 2021 | 12.86 | 12.86 | 12.34 | 12.35 | 2,816,641 | -0.25(-1.98%) |
Mar 09, 2021 | 12.38 | 12.78 | 12.34 | 12.60 | 3,312,384 | +0.55(+4.56%) |
Mar 08, 2021 | 12.50 | 12.56 | 12.02 | 12.05 | 4,155,406 | -0.43(-3.45%) |
Mar 05, 2021 | 12.87 | 12.91 | 11.70 | 12.48 | 4,201,100 | -0.21(-1.65%) |
Mar 04, 2021 | 13.28 | 13.43 | 12.46 | 12.69 | 4,371,146 | -0.61(-4.59%) |
Mar 03, 2021 | 13.50 | 13.59 | 13.07 | 13.30 | 3,301,059 | -0.24(-1.81%) |
Mar 02, 2021 | 14.00 | 14.00 | 13.51 | 13.54 | 3,994,072 | -0.47(-3.39%) |