Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.50 | 12.90 | 12.30 | 12.50 | 14,962 | +0.02(+0.19%) |
May 27, 2021 | 12.10 | 12.50 | 11.90 | 12.48 | 16,535 | +0.38(+3.11%) |
May 26, 2021 | 12.00 | 12.20 | 11.70 | 12.10 | 12,749 | +0.20(+1.68%) |
May 25, 2021 | 12.00 | 12.20 | 11.60 | 11.90 | 10,510 | -0.10(-0.83%) |
May 24, 2021 | 12.50 | 12.80 | 11.85 | 12.00 | 40,585 | -0.20(-1.64%) |
May 21, 2021 | 12.20 | 12.38 | 11.80 | 12.20 | 9,148 | -0.10(-0.81%) |
May 20, 2021 | 12.40 | 12.50 | 11.80 | 12.30 | 11,624 | +0.10(+0.82%) |
May 19, 2021 | 11.70 | 12.30 | 11.50 | 12.20 | 17,962 | +0.80(+7.02%) |
May 18, 2021 | 10.60 | 11.74 | 10.60 | 11.40 | 28,282 | +0.40(+3.64%) |
May 17, 2021 | 10.90 | 11.20 | 10.60 | 11.00 | 13,330 | +0.00(+0.00%) |
May 14, 2021 | 11.20 | 11.50 | 11.00 | 11.00 | 23,978 | -0.30(-2.65%) |
May 13, 2021 | 11.20 | 11.60 | 11.20 | 11.30 | 20,503 | -0.20(-1.74%) |
May 12, 2021 | 11.60 | 12.00 | 10.80 | 11.50 | 41,940 | -0.20(-1.71%) |
May 11, 2021 | 11.60 | 12.40 | 11.54 | 11.70 | 51,848 | -0.90(-7.14%) |
May 10, 2021 | 13.40 | 13.40 | 12.20 | 12.60 | 24,665 | -0.70(-5.26%) |
May 07, 2021 | 13.10 | 13.50 | 12.80 | 13.30 | 10,654 | +0.60(+4.72%) |
May 06, 2021 | 13.20 | 13.30 | 12.70 | 12.70 | 21,963 | -0.50(-3.79%) |
May 05, 2021 | 13.00 | 13.40 | 12.80 | 13.20 | 14,975 | +0.10(+0.76%) |
May 04, 2021 | 12.80 | 13.40 | 12.30 | 13.10 | 20,393 | +0.10(+0.77%) |
May 03, 2021 | 13.20 | 13.40 | 12.80 | 13.00 | 9,097 | -0.20(-1.52%) |
Apr 30, 2021 | 13.10 | 13.80 | 13.10 | 13.20 | 15,270 | -0.20(-1.49%) |
Apr 29, 2021 | 13.70 | 13.70 | 13.10 | 13.40 | 14,385 | -0.20(-1.47%) |
Apr 28, 2021 | 13.30 | 13.70 | 13.28 | 13.60 | 17,438 | +0.30(+2.26%) |
Apr 27, 2021 | 13.20 | 13.50 | 13.00 | 13.30 | 17,084 | -0.30(-2.21%) |
Apr 26, 2021 | 13.20 | 13.60 | 12.80 | 13.60 | 35,832 | +0.50(+3.82%) |
Apr 23, 2021 | 12.40 | 13.40 | 11.90 | 13.10 | 37,430 | +1.00(+8.26%) |
Apr 22, 2021 | 12.40 | 12.70 | 12.01 | 12.10 | 18,671 | -0.20(-1.63%) |
Apr 21, 2021 | 11.80 | 12.60 | 11.50 | 12.30 | 28,087 | +0.50(+4.24%) |
Apr 20, 2021 | 12.30 | 12.30 | 11.70 | 11.80 | 35,337 | -0.50(-4.07%) |
Apr 19, 2021 | 12.20 | 12.40 | 11.70 | 12.30 | 25,932 | +0.20(+1.65%) |
Apr 16, 2021 | 12.00 | 12.40 | 11.70 | 12.10 | 40,100 | +0.10(+0.83%) |
Apr 15, 2021 | 12.70 | 12.70 | 12.00 | 12.00 | 46,414 | -0.50(-4.00%) |
Apr 14, 2021 | 12.70 | 13.40 | 12.50 | 12.50 | 37,844 | -0.50(-3.85%) |
Apr 13, 2021 | 12.90 | 13.00 | 12.50 | 13.00 | 45,716 | -0.20(-1.52%) |
Apr 12, 2021 | 13.50 | 13.70 | 12.70 | 13.20 | 73,421 | -0.30(-2.22%) |
Apr 09, 2021 | 14.30 | 14.30 | 13.40 | 13.50 | 61,670 | -0.50(-3.57%) |
Apr 08, 2021 | 14.10 | 14.40 | 13.80 | 14.00 | 56,622 | -0.40(-2.78%) |
Apr 07, 2021 | 15.50 | 15.80 | 14.20 | 14.40 | 184,561 | -1.60(-10.00%) |
Apr 06, 2021 | 14.30 | 19.60 | 14.20 | 16.00 | 1,860,125 | +2.10(+15.11%) |
Apr 05, 2021 | 14.40 | 14.40 | 13.80 | 13.90 | 12,786 | -0.20(-1.42%) |
Apr 01, 2021 | 14.10 | 14.50 | 13.90 | 14.10 | 24,020 | -0.60(-4.08%) |
Mar 31, 2021 | 14.00 | 15.86 | 13.50 | 14.70 | 151,348 | +1.00(+7.30%) |
Mar 30, 2021 | 13.50 | 13.80 | 13.00 | 13.70 | 18,056 | +0.20(+1.48%) |
Mar 29, 2021 | 14.20 | 14.20 | 13.26 | 13.50 | 14,866 | -0.70(-4.93%) |
Mar 26, 2021 | 14.20 | 14.50 | 13.70 | 14.20 | 14,550 | -0.10(-0.70%) |
Mar 25, 2021 | 13.90 | 14.30 | 13.10 | 14.30 | 17,563 | +0.40(+2.88%) |
Mar 24, 2021 | 14.20 | 14.90 | 13.70 | 13.90 | 27,744 | +0.10(+0.72%) |
Mar 23, 2021 | 15.50 | 15.50 | 13.80 | 13.80 | 40,100 | -1.30(-8.61%) |
Mar 22, 2021 | 15.90 | 16.20 | 15.00 | 15.10 | 22,001 | -0.60(-3.82%) |
Mar 19, 2021 | 15.50 | 15.70 | 14.80 | 15.70 | 37,690 | +0.10(+0.64%) |
Mar 18, 2021 | 16.10 | 16.50 | 15.40 | 15.60 | 26,202 | -1.00(-6.02%) |
Mar 17, 2021 | 15.20 | 17.10 | 15.20 | 16.60 | 62,244 | +1.00(+6.41%) |
Mar 16, 2021 | 16.70 | 17.20 | 15.50 | 15.60 | 43,628 | -1.50(-8.77%) |
Mar 15, 2021 | 15.40 | 17.40 | 15.30 | 17.10 | 64,989 | +1.80(+11.76%) |
Mar 12, 2021 | 15.00 | 15.30 | 14.51 | 15.30 | 22,890 | +0.20(+1.32%) |
Mar 11, 2021 | 15.30 | 16.20 | 14.60 | 15.10 | 80,590 | +0.00(+0.00%) |
Mar 10, 2021 | 14.50 | 15.70 | 14.00 | 15.10 | 61,121 | +0.80(+5.59%) |
Mar 09, 2021 | 15.90 | 15.90 | 14.20 | 14.30 | 61,915 | -0.90(-5.92%) |
Mar 08, 2021 | 14.70 | 15.50 | 14.60 | 15.20 | 33,947 | +0.40(+2.70%) |
Mar 05, 2021 | 14.60 | 15.00 | 13.03 | 14.80 | 36,550 | +0.40(+2.78%) |
Mar 04, 2021 | 15.60 | 15.70 | 13.70 | 14.40 | 63,194 | -1.30(-8.28%) |
Mar 03, 2021 | 15.70 | 16.50 | 15.50 | 15.70 | 24,784 | -0.40(-2.48%) |
Mar 02, 2021 | 16.70 | 16.80 | 15.90 | 16.10 | 50,099 | -0.80(-4.73%) |