Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.89 | 14.04 | 13.74 | 13.98 | 802,325 | -0.06(-0.40%) |
May 27, 2021 | 14.09 | 14.16 | 13.96 | 14.03 | 2,305,544 | +0.04(+0.27%) |
May 26, 2021 | 13.96 | 14.02 | 13.90 | 14.00 | 539,480 | -0.09(-0.67%) |
May 25, 2021 | 14.15 | 14.22 | 14.05 | 14.09 | 742,110 | -0.28(-1.97%) |
May 24, 2021 | 14.14 | 14.40 | 14.08 | 14.37 | 761,671 | +0.38(+2.69%) |
May 21, 2021 | 14.17 | 14.27 | 13.93 | 14.00 | 1,321,220 | -0.26(-1.85%) |
May 20, 2021 | 14.24 | 14.35 | 14.13 | 14.26 | 1,021,627 | -0.01(-0.07%) |
May 19, 2021 | 14.56 | 14.56 | 14.18 | 14.27 | 1,389,673 | -0.52(-3.51%) |
May 18, 2021 | 14.58 | 14.89 | 14.58 | 14.79 | 928,414 | +0.37(+2.55%) |
May 17, 2021 | 14.38 | 14.53 | 14.28 | 14.42 | 1,101,103 | +0.22(+1.53%) |
May 14, 2021 | 13.98 | 14.22 | 13.98 | 14.20 | 559,557 | -0.08(-0.59%) |
May 13, 2021 | 14.29 | 14.51 | 13.95 | 14.29 | 1,219,896 | +0.02(+0.13%) |
May 12, 2021 | 14.57 | 14.58 | 14.20 | 14.27 | 1,181,436 | -0.52(-3.51%) |
May 11, 2021 | 14.98 | 14.98 | 14.60 | 14.79 | 1,768,866 | -0.27(-1.81%) |
May 10, 2021 | 15.19 | 15.38 | 15.01 | 15.06 | 1,586,709 | +0.24(+1.59%) |
May 07, 2021 | 14.54 | 14.85 | 14.48 | 14.83 | 959,962 | +0.80(+5.71%) |
May 06, 2021 | 13.77 | 14.05 | 13.69 | 14.02 | 1,076,939 | +0.42(+3.12%) |
May 05, 2021 | 13.64 | 13.74 | 13.55 | 13.60 | 1,742,404 | +0.21(+1.55%) |
May 04, 2021 | 13.24 | 13.43 | 13.22 | 13.39 | 1,178,220 | +0.17(+1.28%) |
May 03, 2021 | 13.21 | 13.27 | 13.05 | 13.22 | 606,904 | +0.27(+2.11%) |
Apr 30, 2021 | 13.04 | 13.16 | 12.76 | 12.95 | 3,725,450 | -0.30(-2.28%) |
Apr 29, 2021 | 13.09 | 13.32 | 13.00 | 13.25 | 2,591,000 | +0.80(+6.44%) |
Apr 28, 2021 | 12.26 | 12.52 | 12.21 | 12.45 | 1,219,176 | +0.27(+2.24%) |
Apr 27, 2021 | 12.32 | 12.34 | 12.14 | 12.18 | 834,831 | -0.05(-0.39%) |
Apr 26, 2021 | 12.05 | 12.28 | 11.98 | 12.22 | 1,179,374 | +0.58(+5.02%) |
Apr 23, 2021 | 11.39 | 11.68 | 11.39 | 11.64 | 757,864 | +0.37(+3.26%) |
Apr 22, 2021 | 11.39 | 11.40 | 11.22 | 11.27 | 809,982 | +0.03(+0.25%) |
Apr 21, 2021 | 10.97 | 11.25 | 10.97 | 11.24 | 438,723 | +0.09(+0.84%) |
Apr 20, 2021 | 11.33 | 11.33 | 11.03 | 11.15 | 643,042 | -0.25(-2.23%) |
Apr 19, 2021 | 11.54 | 11.54 | 11.31 | 11.40 | 810,246 | -0.27(-2.34%) |
Apr 16, 2021 | 11.69 | 11.78 | 11.61 | 11.68 | 883,379 | +0.11(+0.98%) |
Apr 15, 2021 | 11.48 | 11.61 | 11.42 | 11.56 | 994,274 | +0.19(+1.66%) |
Apr 14, 2021 | 11.18 | 11.53 | 11.16 | 11.38 | 1,200,335 | +0.37(+3.34%) |
Apr 13, 2021 | 10.89 | 11.06 | 10.81 | 11.01 | 993,746 | +0.28(+2.64%) |
Apr 12, 2021 | 10.90 | 10.92 | 10.58 | 10.73 | 1,258,239 | -0.95(-8.15%) |
Apr 09, 2021 | 11.80 | 11.84 | 11.60 | 11.68 | 848,791 | -0.52(-4.25%) |
Apr 08, 2021 | 12.05 | 12.21 | 11.94 | 12.20 | 795,565 | +0.17(+1.41%) |
Apr 07, 2021 | 11.97 | 12.15 | 11.95 | 12.03 | 742,482 | -0.08(-0.62%) |
Apr 06, 2021 | 12.02 | 12.15 | 11.99 | 12.10 | 420,501 | +0.04(+0.31%) |
Apr 05, 2021 | 11.97 | 12.13 | 11.83 | 12.06 | 1,151,607 | +0.08(+0.71%) |
Apr 01, 2021 | 11.94 | 11.98 | 11.80 | 11.98 | 496,224 | +0.13(+1.11%) |
Mar 31, 2021 | 11.70 | 11.92 | 11.70 | 11.85 | 643,303 | +0.12(+1.04%) |
Mar 30, 2021 | 11.83 | 11.83 | 11.59 | 11.72 | 882,198 | -0.16(-1.35%) |
Mar 29, 2021 | 11.95 | 11.99 | 11.80 | 11.89 | 933,028 | -0.12(-1.02%) |
Mar 26, 2021 | 11.69 | 12.02 | 11.69 | 12.01 | 1,333,344 | +0.48(+4.17%) |
Mar 25, 2021 | 11.50 | 11.58 | 11.30 | 11.53 | 1,357,702 | -0.07(-0.57%) |
Mar 24, 2021 | 11.52 | 11.70 | 11.44 | 11.59 | 1,203,804 | +0.09(+0.82%) |
Mar 23, 2021 | 11.53 | 11.58 | 11.45 | 11.50 | 1,166,926 | -0.14(-1.21%) |
Mar 22, 2021 | 11.55 | 11.73 | 11.45 | 11.64 | 1,009,461 | +0.20(+1.73%) |
Mar 19, 2021 | 11.48 | 11.53 | 11.33 | 11.44 | 1,707,343 | +0.11(+1.00%) |
Mar 18, 2021 | 11.52 | 11.56 | 11.26 | 11.33 | 1,214,436 | -0.41(-3.45%) |
Mar 17, 2021 | 11.74 | 11.79 | 11.46 | 11.73 | 1,621,165 | -0.38(-3.11%) |
Mar 16, 2021 | 11.93 | 12.13 | 11.81 | 12.11 | 1,641,010 | +0.31(+2.64%) |
Mar 15, 2021 | 11.78 | 11.84 | 11.57 | 11.80 | 713,562 | +0.09(+0.80%) |
Mar 12, 2021 | 11.72 | 11.76 | 11.51 | 11.71 | 842,637 | -0.41(-3.35%) |
Mar 11, 2021 | 11.88 | 12.17 | 11.86 | 12.11 | 1,107,385 | +0.39(+3.30%) |
Mar 10, 2021 | 11.72 | 11.77 | 11.64 | 11.72 | 716,653 | +0.08(+0.73%) |
Mar 09, 2021 | 11.68 | 11.76 | 11.58 | 11.64 | 1,188,245 | -0.13(-1.12%) |
Mar 08, 2021 | 11.63 | 11.87 | 11.57 | 11.77 | 1,179,186 | +0.28(+2.46%) |
Mar 05, 2021 | 11.56 | 11.63 | 11.19 | 11.49 | 1,166,133 | +0.63(+5.82%) |
Mar 04, 2021 | 11.21 | 11.27 | 10.71 | 10.86 | 1,250,271 | -0.57(-4.95%) |
Mar 03, 2021 | 11.33 | 11.61 | 11.30 | 11.42 | 1,194,004 | +0.17(+1.51%) |
Mar 02, 2021 | 11.20 | 11.34 | 11.15 | 11.25 | 1,227,795 | -0.02(-0.17%) |