Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.95 | 13.12 | 12.84 | 12.86 | 2,310,845 | +0.00(+0.00%) |
May 27, 2021 | 12.72 | 13.00 | 12.65 | 12.86 | 2,078,653 | +0.03(+0.23%) |
May 26, 2021 | 12.70 | 12.91 | 12.69 | 12.83 | 1,878,230 | +0.27(+2.15%) |
May 25, 2021 | 12.67 | 12.72 | 12.54 | 12.56 | 2,057,173 | -0.05(-0.40%) |
May 24, 2021 | 12.44 | 12.64 | 12.38 | 12.61 | 1,753,899 | +0.18(+1.45%) |
May 21, 2021 | 12.41 | 12.68 | 12.34 | 12.43 | 1,915,344 | +0.11(+0.89%) |
May 20, 2021 | 12.17 | 12.39 | 12.14 | 12.32 | 2,082,973 | +0.25(+2.07%) |
May 19, 2021 | 11.87 | 12.11 | 11.80 | 12.07 | 1,419,937 | -0.05(-0.41%) |
May 18, 2021 | 12.01 | 12.38 | 11.95 | 12.12 | 3,120,361 | +0.19(+1.59%) |
May 17, 2021 | 11.78 | 11.96 | 11.70 | 11.93 | 1,677,390 | +0.02(+0.17%) |
May 14, 2021 | 11.55 | 11.99 | 11.52 | 11.91 | 2,135,520 | +0.48(+4.20%) |
May 13, 2021 | 11.58 | 11.73 | 11.25 | 11.43 | 2,601,182 | -0.06(-0.52%) |
May 12, 2021 | 11.86 | 11.95 | 11.47 | 11.49 | 3,050,414 | -0.61(-5.04%) |
May 11, 2021 | 11.20 | 12.14 | 11.19 | 12.10 | 2,877,996 | +0.38(+3.24%) |
May 10, 2021 | 12.02 | 12.05 | 11.69 | 11.72 | 3,108,377 | -0.46(-3.78%) |
May 07, 2021 | 12.21 | 12.40 | 12.09 | 12.18 | 2,680,409 | +0.18(+1.50%) |
May 06, 2021 | 11.80 | 12.01 | 11.58 | 12.00 | 3,152,978 | +0.14(+1.18%) |
May 05, 2021 | 12.16 | 12.25 | 11.79 | 11.86 | 2,805,154 | -0.15(-1.25%) |
May 04, 2021 | 12.26 | 12.30 | 11.85 | 12.01 | 2,828,615 | -0.36(-2.91%) |
May 03, 2021 | 12.74 | 12.83 | 12.28 | 12.37 | 3,022,097 | -0.32(-2.52%) |
Apr 30, 2021 | 12.89 | 13.01 | 12.57 | 12.69 | 3,006,800 | -0.32(-2.46%) |
Apr 29, 2021 | 13.21 | 13.23 | 12.88 | 13.01 | 2,751,446 | -0.15(-1.14%) |
Apr 28, 2021 | 13.00 | 13.33 | 12.93 | 13.16 | 2,298,350 | +0.21(+1.62%) |
Apr 27, 2021 | 13.05 | 13.15 | 12.83 | 12.95 | 2,829,610 | -0.07(-0.54%) |
Apr 26, 2021 | 12.72 | 13.09 | 12.59 | 13.02 | 2,738,804 | +0.38(+3.01%) |
Apr 23, 2021 | 12.60 | 12.80 | 12.55 | 12.64 | 2,928,400 | +0.11(+0.88%) |
Apr 22, 2021 | 12.48 | 12.80 | 12.44 | 12.53 | 4,034,251 | +0.22(+1.79%) |
Apr 21, 2021 | 12.08 | 12.34 | 12.05 | 12.31 | 2,091,979 | +0.16(+1.32%) |
Apr 20, 2021 | 12.23 | 12.55 | 12.13 | 12.15 | 3,555,973 | -0.07(-0.57%) |
Apr 19, 2021 | 12.38 | 12.60 | 12.18 | 12.22 | 2,576,083 | -0.27(-2.16%) |
Apr 16, 2021 | 12.88 | 12.88 | 12.48 | 12.49 | 3,209,600 | -0.37(-2.88%) |
Apr 15, 2021 | 12.83 | 12.95 | 12.67 | 12.86 | 3,152,475 | +0.12(+0.94%) |
Apr 14, 2021 | 12.85 | 13.28 | 12.71 | 12.74 | 3,980,009 | -0.04(-0.31%) |
Apr 13, 2021 | 12.65 | 12.87 | 12.47 | 12.78 | 3,477,113 | +0.20(+1.59%) |
Apr 12, 2021 | 12.60 | 13.67 | 12.51 | 12.58 | 10,425,439 | -0.07(-0.55%) |
Apr 09, 2021 | 12.55 | 12.74 | 12.42 | 12.65 | 3,410,400 | +0.02(+0.16%) |
Apr 08, 2021 | 12.42 | 12.63 | 12.29 | 12.63 | 2,662,578 | +0.29(+2.35%) |
Apr 07, 2021 | 12.64 | 12.66 | 12.27 | 12.34 | 2,628,722 | -0.31(-2.45%) |
Apr 06, 2021 | 12.49 | 12.77 | 12.43 | 12.65 | 2,813,072 | +0.11(+0.88%) |
Apr 05, 2021 | 12.60 | 12.73 | 12.42 | 12.54 | 2,646,047 | -0.01(-0.08%) |
Apr 01, 2021 | 12.37 | 12.60 | 12.37 | 12.55 | 3,745,500 | +0.38(+3.12%) |
Mar 31, 2021 | 12.29 | 12.58 | 12.14 | 12.17 | 5,505,829 | +0.12(+1.00%) |
Mar 30, 2021 | 11.79 | 12.07 | 11.60 | 12.05 | 3,419,752 | +0.19(+1.60%) |
Mar 29, 2021 | 12.20 | 12.21 | 11.78 | 11.86 | 3,256,630 | -0.27(-2.23%) |
Mar 26, 2021 | 11.91 | 12.19 | 11.78 | 12.13 | 3,523,900 | +0.26(+2.19%) |
Mar 25, 2021 | 11.40 | 11.92 | 11.30 | 11.87 | 4,710,715 | +0.28(+2.42%) |
Mar 24, 2021 | 12.29 | 12.31 | 11.59 | 11.59 | 4,971,615 | -0.59(-4.84%) |
Mar 23, 2021 | 12.53 | 12.60 | 12.15 | 12.18 | 3,232,253 | -0.40(-3.18%) |
Mar 22, 2021 | 12.72 | 12.77 | 12.43 | 12.58 | 4,754,805 | +0.01(+0.08%) |
Mar 19, 2021 | 12.30 | 12.81 | 12.21 | 12.57 | 11,977,600 | +0.40(+3.29%) |
Mar 18, 2021 | 12.50 | 12.69 | 12.17 | 12.17 | 6,864,805 | -0.62(-4.85%) |
Mar 17, 2021 | 12.51 | 12.84 | 12.32 | 12.79 | 4,841,721 | +0.09(+0.71%) |
Mar 16, 2021 | 13.10 | 13.18 | 12.64 | 12.70 | 6,147,312 | -0.35(-2.68%) |
Mar 15, 2021 | 12.66 | 13.08 | 12.37 | 13.05 | 6,618,855 | +0.29(+2.27%) |
Mar 12, 2021 | 12.86 | 13.13 | 12.56 | 12.76 | 7,545,000 | -0.12(-0.93%) |
Mar 11, 2021 | 12.76 | 13.14 | 12.57 | 12.88 | 20,961,780 | -1.85(-12.56%) |
Mar 10, 2021 | 14.76 | 15.20 | 14.52 | 14.73 | 8,813,142 | +0.24(+1.66%) |
Mar 09, 2021 | 14.40 | 14.69 | 14.32 | 14.49 | 4,663,819 | +0.53(+3.80%) |
Mar 08, 2021 | 14.66 | 14.86 | 13.91 | 13.96 | 5,469,094 | -0.70(-4.77%) |
Mar 05, 2021 | 15.05 | 15.10 | 13.79 | 14.66 | 5,226,300 | -0.30(-2.01%) |
Mar 04, 2021 | 15.00 | 15.51 | 14.49 | 14.96 | 7,258,369 | -0.36(-2.35%) |
Mar 03, 2021 | 16.21 | 16.38 | 15.19 | 15.32 | 3,581,046 | -0.92(-5.67%) |
Mar 02, 2021 | 16.70 | 16.73 | 16.22 | 16.24 | 2,417,841 | -0.39(-2.35%) |