Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.32 | 14.32 | 13.80 | 13.92 | 219,574 | -0.27(-1.90%) |
May 27, 2021 | 14.05 | 14.43 | 13.99 | 14.19 | 356,767 | +0.28(+2.01%) |
May 26, 2021 | 13.44 | 14.01 | 13.24 | 13.91 | 315,650 | +0.48(+3.57%) |
May 25, 2021 | 14.10 | 14.21 | 13.41 | 13.43 | 367,226 | -0.74(-5.22%) |
May 24, 2021 | 14.16 | 14.36 | 13.87 | 14.17 | 501,054 | +0.02(+0.14%) |
May 21, 2021 | 13.64 | 14.23 | 13.48 | 14.15 | 445,439 | +0.71(+5.28%) |
May 20, 2021 | 12.78 | 13.45 | 12.52 | 13.44 | 536,260 | +0.53(+4.11%) |
May 19, 2021 | 12.73 | 13.04 | 12.43 | 12.91 | 397,312 | -0.14(-1.07%) |
May 18, 2021 | 13.34 | 13.43 | 12.95 | 13.05 | 459,946 | -0.26(-1.95%) |
May 17, 2021 | 13.09 | 13.39 | 12.80 | 13.31 | 511,805 | +0.07(+0.53%) |
May 14, 2021 | 13.29 | 13.74 | 13.17 | 13.24 | 370,294 | +0.25(+1.92%) |
May 13, 2021 | 13.40 | 13.78 | 12.91 | 12.99 | 463,746 | -0.60(-4.42%) |
May 12, 2021 | 13.45 | 14.15 | 13.41 | 13.59 | 338,161 | +0.26(+1.95%) |
May 11, 2021 | 13.62 | 13.72 | 13.18 | 13.33 | 490,421 | -0.65(-4.65%) |
May 10, 2021 | 14.70 | 14.89 | 13.96 | 13.98 | 452,111 | -0.65(-4.44%) |
May 07, 2021 | 14.60 | 14.79 | 14.11 | 14.63 | 474,363 | -0.22(-1.48%) |
May 06, 2021 | 16.66 | 16.66 | 14.38 | 14.85 | 580,977 | -1.67(-10.11%) |
May 05, 2021 | 16.34 | 16.55 | 15.86 | 16.52 | 329,744 | +0.38(+2.35%) |
May 04, 2021 | 16.39 | 16.55 | 15.77 | 16.14 | 442,446 | -0.12(-0.74%) |
May 03, 2021 | 15.34 | 16.27 | 15.34 | 16.26 | 368,457 | +1.07(+7.04%) |
Apr 30, 2021 | 15.27 | 15.79 | 15.15 | 15.19 | 245,100 | -0.42(-2.69%) |
Apr 29, 2021 | 15.58 | 15.96 | 15.28 | 15.61 | 394,658 | +0.28(+1.83%) |
Apr 28, 2021 | 14.34 | 15.33 | 14.26 | 15.33 | 247,226 | +1.01(+7.05%) |
Apr 27, 2021 | 14.25 | 14.60 | 14.09 | 14.32 | 217,204 | -0.09(-0.62%) |
Apr 26, 2021 | 14.17 | 14.69 | 14.01 | 14.41 | 221,641 | +0.20(+1.41%) |
Apr 23, 2021 | 14.01 | 14.51 | 13.86 | 14.21 | 352,500 | +0.18(+1.28%) |
Apr 22, 2021 | 14.67 | 14.67 | 14.02 | 14.03 | 191,691 | -0.37(-2.57%) |
Apr 21, 2021 | 14.05 | 14.48 | 13.95 | 14.40 | 366,989 | +0.15(+1.05%) |
Apr 20, 2021 | 14.88 | 14.89 | 14.01 | 14.25 | 414,443 | -0.84(-5.57%) |
Apr 19, 2021 | 15.14 | 15.30 | 14.95 | 15.09 | 224,016 | -0.01(-0.07%) |
Apr 16, 2021 | 15.15 | 15.35 | 14.81 | 15.10 | 176,300 | +0.05(+0.33%) |
Apr 15, 2021 | 15.49 | 15.50 | 14.80 | 15.05 | 265,256 | -0.37(-2.40%) |
Apr 14, 2021 | 14.65 | 15.82 | 14.57 | 15.42 | 394,991 | +0.88(+6.05%) |
Apr 13, 2021 | 14.48 | 14.60 | 14.11 | 14.54 | 268,742 | +0.06(+0.41%) |
Apr 12, 2021 | 14.92 | 15.23 | 14.46 | 14.48 | 193,814 | -0.30(-2.03%) |
Apr 09, 2021 | 15.29 | 15.34 | 14.66 | 14.78 | 465,800 | -0.50(-3.27%) |
Apr 08, 2021 | 15.26 | 15.48 | 14.95 | 15.28 | 352,206 | +0.03(+0.20%) |
Apr 07, 2021 | 15.59 | 15.61 | 15.13 | 15.25 | 264,863 | -0.37(-2.37%) |
Apr 06, 2021 | 15.49 | 16.58 | 15.37 | 15.62 | 608,511 | +0.82(+5.54%) |
Apr 05, 2021 | 15.45 | 15.45 | 14.73 | 14.80 | 323,674 | -0.55(-3.58%) |
Apr 01, 2021 | 14.34 | 15.35 | 14.29 | 15.35 | 464,200 | +1.23(+8.71%) |
Mar 31, 2021 | 14.14 | 14.30 | 14.01 | 14.12 | 475,786 | -0.02(-0.14%) |
Mar 30, 2021 | 13.52 | 14.37 | 13.52 | 14.14 | 530,515 | +0.34(+2.46%) |
Mar 29, 2021 | 13.99 | 14.17 | 13.65 | 13.80 | 460,505 | -0.30(-2.13%) |
Mar 26, 2021 | 14.72 | 14.81 | 13.84 | 14.10 | 636,600 | -0.30(-2.08%) |
Mar 25, 2021 | 14.16 | 14.48 | 13.79 | 14.40 | 1,204,216 | -0.07(-0.48%) |
Mar 24, 2021 | 15.24 | 15.66 | 14.41 | 14.47 | 804,331 | -0.32(-2.16%) |
Mar 23, 2021 | 14.77 | 15.23 | 14.72 | 14.79 | 1,224,724 | -0.50(-3.27%) |
Mar 22, 2021 | 15.65 | 15.65 | 14.77 | 15.29 | 630,106 | -0.39(-2.49%) |
Mar 19, 2021 | 15.15 | 16.50 | 14.60 | 15.68 | 3,751,900 | +0.74(+4.95%) |
Mar 18, 2021 | 16.00 | 16.01 | 14.94 | 14.94 | 947,668 | -1.12(-6.97%) |
Mar 17, 2021 | 16.33 | 17.26 | 15.82 | 16.06 | 3,066,314 | -0.58(-3.49%) |
Mar 16, 2021 | 18.17 | 18.24 | 16.33 | 16.64 | 1,389,467 | -2.55(-13.29%) |
Mar 15, 2021 | 19.49 | 19.76 | 18.92 | 19.19 | 205,940 | -0.47(-2.39%) |
Mar 12, 2021 | 19.81 | 20.18 | 19.18 | 19.66 | 233,600 | -0.08(-0.41%) |
Mar 11, 2021 | 19.15 | 19.85 | 18.98 | 19.74 | 393,242 | +0.61(+3.19%) |
Mar 10, 2021 | 18.25 | 19.23 | 18.13 | 19.13 | 236,384 | +1.00(+5.52%) |
Mar 09, 2021 | 18.69 | 19.00 | 18.00 | 18.13 | 361,045 | -0.55(-2.94%) |
Mar 08, 2021 | 18.65 | 19.07 | 18.06 | 18.68 | 326,112 | +0.18(+0.97%) |
Mar 05, 2021 | 19.00 | 19.00 | 18.01 | 18.50 | 528,600 | -0.23(-1.23%) |
Mar 04, 2021 | 18.70 | 19.25 | 18.22 | 18.73 | 340,780 | +0.07(+0.38%) |
Mar 03, 2021 | 19.24 | 19.47 | 18.66 | 18.66 | 394,241 | -0.31(-1.63%) |
Mar 02, 2021 | 18.70 | 19.16 | 18.60 | 18.97 | 402,848 | +0.24(+1.28%) |