Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.40 | 11.40 | 11.03 | 11.08 | 409,451 | -0.06(-0.54%) |
May 27, 2021 | 11.48 | 11.48 | 11.11 | 11.14 | 337,557 | -0.11(-0.98%) |
May 26, 2021 | 11.11 | 11.48 | 11.07 | 11.25 | 374,233 | +0.13(+1.17%) |
May 25, 2021 | 11.45 | 11.45 | 11.00 | 11.12 | 238,614 | -0.21(-1.85%) |
May 24, 2021 | 11.29 | 11.38 | 11.02 | 11.33 | 241,892 | +0.12(+1.07%) |
May 21, 2021 | 11.68 | 11.68 | 11.15 | 11.21 | 188,391 | -0.26(-2.27%) |
May 20, 2021 | 11.48 | 11.69 | 11.43 | 11.47 | 264,506 | +0.24(+2.14%) |
May 19, 2021 | 10.77 | 11.41 | 10.71 | 11.23 | 457,901 | +0.26(+2.37%) |
May 18, 2021 | 10.94 | 11.13 | 10.85 | 10.97 | 502,667 | -0.01(-0.09%) |
May 17, 2021 | 11.00 | 11.22 | 10.85 | 10.98 | 274,606 | -0.07(-0.63%) |
May 14, 2021 | 10.95 | 11.10 | 10.85 | 11.05 | 352,345 | +0.28(+2.60%) |
May 13, 2021 | 11.06 | 11.10 | 10.55 | 10.77 | 543,070 | -0.28(-2.53%) |
May 12, 2021 | 11.09 | 11.35 | 11.00 | 11.05 | 368,785 | -0.08(-0.72%) |
May 11, 2021 | 10.85 | 11.44 | 10.77 | 11.13 | 495,495 | -0.09(-0.80%) |
May 10, 2021 | 11.72 | 11.72 | 11.10 | 11.22 | 415,490 | -0.43(-3.69%) |
May 07, 2021 | 11.64 | 11.74 | 11.43 | 11.65 | 239,065 | +0.22(+1.92%) |
May 06, 2021 | 11.78 | 11.88 | 11.10 | 11.43 | 445,485 | -0.34(-2.89%) |
May 05, 2021 | 12.11 | 12.37 | 11.75 | 11.77 | 281,417 | -0.22(-1.83%) |
May 04, 2021 | 12.18 | 12.25 | 11.69 | 11.99 | 451,094 | -0.40(-3.23%) |
May 03, 2021 | 13.28 | 13.29 | 12.38 | 12.39 | 575,602 | -0.66(-5.06%) |
Apr 30, 2021 | 13.05 | 13.31 | 12.84 | 13.05 | 361,400 | -0.13(-0.99%) |
Apr 29, 2021 | 13.99 | 14.00 | 12.70 | 13.18 | 622,756 | -0.52(-3.80%) |
Apr 28, 2021 | 12.65 | 14.57 | 12.54 | 13.70 | 1,574,175 | +0.98(+7.70%) |
Apr 27, 2021 | 13.20 | 13.50 | 12.65 | 12.72 | 543,937 | -0.47(-3.56%) |
Apr 26, 2021 | 13.27 | 13.68 | 13.11 | 13.19 | 597,592 | -0.01(-0.08%) |
Apr 23, 2021 | 13.16 | 13.37 | 13.02 | 13.20 | 660,100 | +0.51(+4.02%) |
Apr 22, 2021 | 12.77 | 13.35 | 12.35 | 12.69 | 1,082,727 | +0.54(+4.44%) |
Apr 21, 2021 | 11.43 | 12.18 | 11.34 | 12.15 | 576,899 | +0.88(+7.81%) |
Apr 20, 2021 | 11.79 | 12.06 | 11.19 | 11.27 | 627,860 | -0.43(-3.68%) |
Apr 19, 2021 | 11.84 | 11.85 | 11.15 | 11.70 | 1,160,558 | +0.66(+5.98%) |
Apr 16, 2021 | 11.60 | 11.60 | 11.02 | 11.04 | 815,100 | -0.58(-4.99%) |
Apr 15, 2021 | 12.25 | 12.30 | 11.30 | 11.62 | 578,439 | -0.46(-3.81%) |
Apr 14, 2021 | 12.20 | 12.37 | 11.87 | 12.08 | 669,430 | -0.12(-0.98%) |
Apr 13, 2021 | 12.71 | 12.75 | 11.84 | 12.20 | 970,504 | -0.60(-4.69%) |
Apr 12, 2021 | 13.70 | 13.74 | 12.60 | 12.80 | 805,399 | -0.93(-6.77%) |
Apr 09, 2021 | 13.60 | 14.15 | 13.60 | 13.73 | 380,300 | -0.04(-0.29%) |
Apr 08, 2021 | 14.34 | 14.35 | 13.68 | 13.77 | 436,020 | -0.23(-1.64%) |
Apr 07, 2021 | 13.81 | 14.46 | 13.52 | 14.00 | 1,055,074 | +0.32(+2.34%) |
Apr 06, 2021 | 13.16 | 13.96 | 13.10 | 13.68 | 660,487 | +0.58(+4.43%) |
Apr 05, 2021 | 14.10 | 14.41 | 13.10 | 13.10 | 1,230,435 | -0.55(-4.03%) |
Apr 01, 2021 | 14.45 | 14.50 | 12.82 | 13.65 | 1,633,600 | -0.05(-0.36%) |
Mar 31, 2021 | 12.80 | 13.77 | 12.25 | 13.70 | 1,818,650 | +1.30(+10.48%) |
Mar 30, 2021 | 12.01 | 12.73 | 11.45 | 12.40 | 1,022,791 | +0.15(+1.22%) |
Mar 29, 2021 | 12.00 | 12.44 | 11.83 | 12.25 | 729,365 | +0.23(+1.91%) |
Mar 26, 2021 | 11.88 | 12.16 | 11.30 | 12.02 | 851,500 | +0.43(+3.71%) |
Mar 25, 2021 | 11.00 | 11.63 | 11.00 | 11.59 | 850,573 | +0.27(+2.39%) |
Mar 24, 2021 | 12.43 | 12.45 | 11.10 | 11.32 | 1,122,493 | -1.11(-8.93%) |
Mar 23, 2021 | 12.30 | 12.46 | 12.06 | 12.43 | 1,118,432 | +0.16(+1.30%) |
Mar 22, 2021 | 12.20 | 12.40 | 11.96 | 12.27 | 1,038,725 | +0.37(+3.11%) |
Mar 19, 2021 | 12.04 | 12.22 | 11.50 | 11.90 | 962,900 | +0.07(+0.59%) |
Mar 18, 2021 | 12.50 | 12.56 | 11.80 | 11.83 | 1,451,835 | -0.85(-6.70%) |
Mar 17, 2021 | 13.31 | 13.39 | 12.37 | 12.68 | 1,636,561 | -0.66(-4.95%) |
Mar 16, 2021 | 14.85 | 14.90 | 13.31 | 13.34 | 935,954 | -1.48(-9.99%) |
Mar 15, 2021 | 14.75 | 14.99 | 13.91 | 14.82 | 677,499 | +0.28(+1.93%) |
Mar 12, 2021 | 13.50 | 15.00 | 13.40 | 14.54 | 825,400 | +0.18(+1.25%) |
Mar 11, 2021 | 13.29 | 14.41 | 13.10 | 14.36 | 1,326,828 | +1.44(+11.15%) |
Mar 10, 2021 | 13.99 | 14.18 | 12.86 | 12.92 | 866,685 | -0.75(-5.49%) |
Mar 09, 2021 | 13.28 | 13.77 | 12.75 | 13.67 | 754,617 | +0.97(+7.64%) |
Mar 08, 2021 | 12.90 | 14.33 | 11.86 | 12.70 | 1,367,193 | -0.35(-2.68%) |
Mar 05, 2021 | 12.12 | 13.50 | 10.56 | 13.05 | 2,681,300 | +1.27(+10.78%) |
Mar 04, 2021 | 12.61 | 13.20 | 11.50 | 11.78 | 2,224,509 | -1.25(-9.59%) |
Mar 03, 2021 | 14.69 | 14.78 | 13.00 | 13.03 | 1,586,850 | -1.77(-11.96%) |
Mar 02, 2021 | 15.25 | 15.40 | 14.46 | 14.80 | 1,084,811 | -0.68(-4.39%) |