Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.37 | 14.60 | 14.05 | 14.55 | 32,603 | +0.05(+0.32%) |
May 27, 2021 | 14.09 | 14.50 | 14.09 | 14.50 | 10,387 | +0.33(+2.35%) |
May 26, 2021 | 14.27 | 14.27 | 14.08 | 14.17 | 9,679 | -0.10(-0.71%) |
May 25, 2021 | 14.07 | 14.37 | 13.94 | 14.27 | 42,618 | +0.17(+1.18%) |
May 24, 2021 | 14.37 | 14.37 | 14.02 | 14.11 | 9,009 | -0.08(-0.59%) |
May 21, 2021 | 14.46 | 14.46 | 14.15 | 14.19 | 4,784 | -0.27(-1.86%) |
May 20, 2021 | 14.13 | 14.70 | 13.73 | 14.46 | 43,314 | +0.19(+1.30%) |
May 19, 2021 | 14.19 | 14.46 | 14.01 | 14.27 | 35,694 | -0.16(-1.09%) |
May 18, 2021 | 13.61 | 14.43 | 13.61 | 14.43 | 38,887 | +0.64(+4.61%) |
May 17, 2021 | 13.49 | 13.79 | 13.43 | 13.79 | 34,555 | +0.39(+2.92%) |
May 14, 2021 | 12.91 | 13.40 | 12.91 | 13.40 | 21,153 | +0.39(+3.01%) |
May 13, 2021 | 12.71 | 13.13 | 12.71 | 13.01 | 27,047 | +0.31(+2.47%) |
May 12, 2021 | 12.54 | 13.05 | 12.54 | 12.70 | 52,542 | -0.01(-0.07%) |
May 11, 2021 | 13.05 | 13.44 | 12.62 | 12.71 | 143,630 | +0.35(+2.82%) |
May 10, 2021 | 12.61 | 12.92 | 12.18 | 12.36 | 24,590 | -0.12(-0.98%) |
May 07, 2021 | 13.03 | 13.05 | 12.48 | 12.48 | 10,225 | -0.57(-4.40%) |
May 06, 2021 | 13.39 | 13.39 | 12.76 | 13.05 | 23,539 | -0.29(-2.15%) |
May 05, 2021 | 13.19 | 13.79 | 13.10 | 13.34 | 15,727 | +0.18(+1.39%) |
May 04, 2021 | 13.10 | 13.34 | 12.67 | 13.16 | 12,720 | +0.02(+0.13%) |
May 03, 2021 | 12.95 | 13.25 | 12.76 | 13.14 | 33,208 | +0.22(+1.68%) |
Apr 30, 2021 | 12.53 | 13.05 | 12.53 | 12.92 | 52,972 | +0.35(+2.77%) |
Apr 29, 2021 | 12.13 | 12.62 | 11.73 | 12.58 | 34,698 | +0.48(+3.96%) |
Apr 28, 2021 | 12.05 | 12.14 | 11.92 | 12.10 | 26,648 | +0.17(+1.46%) |
Apr 27, 2021 | 11.90 | 12.07 | 11.88 | 11.92 | 13,702 | +0.08(+0.66%) |
Apr 26, 2021 | 11.68 | 11.90 | 11.68 | 11.84 | 6,207 | +0.14(+1.19%) |
Apr 23, 2021 | 11.70 | 11.88 | 11.53 | 11.71 | 24,130 | +0.16(+1.36%) |
Apr 22, 2021 | 11.79 | 11.94 | 10.93 | 11.55 | 36,949 | -0.21(-1.78%) |
Apr 21, 2021 | 11.82 | 11.95 | 11.76 | 11.76 | 7,541 | -0.08(-0.66%) |
Apr 20, 2021 | 11.64 | 11.96 | 11.64 | 11.84 | 14,870 | -0.03(-0.29%) |
Apr 19, 2021 | 11.97 | 12.00 | 11.68 | 11.87 | 13,750 | -0.15(-1.23%) |
Apr 16, 2021 | 12.26 | 12.27 | 12.01 | 12.02 | 9,881 | -0.17(-1.36%) |
Apr 15, 2021 | 12.37 | 12.49 | 11.10 | 12.18 | 78,065 | -0.07(-0.57%) |
Apr 14, 2021 | 12.19 | 12.28 | 12.01 | 12.25 | 7,297 | -0.04(-0.35%) |
Apr 13, 2021 | 12.08 | 12.31 | 11.97 | 12.30 | 76,091 | +0.07(+0.57%) |
Apr 12, 2021 | 12.24 | 12.28 | 12.02 | 12.23 | 9,337 | -0.10(-0.85%) |
Apr 09, 2021 | 12.24 | 12.47 | 12.19 | 12.33 | 16,891 | +0.07(+0.57%) |
Apr 08, 2021 | 12.48 | 12.48 | 12.18 | 12.26 | 33,874 | -0.03(-0.28%) |
Apr 07, 2021 | 12.44 | 12.58 | 12.28 | 12.30 | 7,000 | -0.15(-1.19%) |
Apr 06, 2021 | 12.72 | 12.72 | 12.18 | 12.44 | 113,545 | -0.29(-2.25%) |
Apr 05, 2021 | 12.53 | 12.96 | 12.27 | 12.73 | 104,260 | +0.20(+1.60%) |
Apr 01, 2021 | 12.52 | 12.53 | 12.34 | 12.53 | 18,155 | +0.17(+1.41%) |
Mar 31, 2021 | 12.53 | 13.01 | 12.19 | 12.36 | 28,415 | -0.32(-2.54%) |
Mar 30, 2021 | 13.15 | 13.15 | 12.50 | 12.68 | 15,723 | -0.21(-1.62%) |
Mar 29, 2021 | 12.64 | 13.08 | 12.64 | 12.89 | 22,350 | +0.14(+1.09%) |
Mar 26, 2021 | 12.50 | 12.90 | 12.37 | 12.75 | 15,627 | -0.10(-0.75%) |
Mar 25, 2021 | 12.98 | 12.98 | 12.52 | 12.85 | 12,897 | +0.18(+1.44%) |
Mar 24, 2021 | 12.84 | 12.97 | 12.43 | 12.66 | 20,910 | -0.13(-1.02%) |
Mar 23, 2021 | 13.18 | 13.18 | 12.37 | 12.79 | 40,848 | -0.42(-3.16%) |
Mar 22, 2021 | 13.24 | 13.37 | 12.62 | 13.21 | 28,902 | +0.07(+0.53%) |
Mar 19, 2021 | 12.76 | 13.14 | 12.66 | 13.14 | 16,431 | +0.23(+1.75%) |
Mar 18, 2021 | 13.17 | 13.18 | 12.72 | 12.91 | 10,534 | +0.08(+0.61%) |
Mar 17, 2021 | 12.95 | 13.22 | 12.73 | 12.84 | 12,091 | -0.30(-2.25%) |
Mar 16, 2021 | 13.02 | 13.49 | 12.71 | 13.13 | 13,444 | +0.05(+0.40%) |
Mar 15, 2021 | 13.26 | 13.34 | 12.71 | 13.08 | 18,151 | -0.02(-0.13%) |
Mar 12, 2021 | 13.21 | 13.49 | 12.18 | 13.10 | 28,381 | -0.23(-1.76%) |
Mar 11, 2021 | 13.39 | 13.66 | 13.27 | 13.33 | 25,983 | -0.16(-1.16%) |
Mar 10, 2021 | 13.33 | 13.49 | 13.27 | 13.49 | 10,019 | +0.00(+0.00%) |
Mar 09, 2021 | 13.47 | 13.62 | 13.06 | 13.49 | 27,012 | -0.30(-2.21%) |
Mar 08, 2021 | 13.38 | 13.79 | 12.74 | 13.79 | 10,985 | +0.30(+2.26%) |
Mar 05, 2021 | 13.47 | 13.49 | 12.22 | 13.49 | 32,059 | +0.02(+0.13%) |
Mar 04, 2021 | 14.52 | 14.52 | 12.08 | 13.47 | 59,842 | -0.77(-5.38%) |
Mar 03, 2021 | 15.23 | 15.23 | 14.12 | 14.24 | 94,690 | -0.12(-0.85%) |
Mar 02, 2021 | 14.42 | 14.63 | 14.19 | 14.36 | 26,727 | -0.21(-1.43%) |