Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.44 | 13.50 | 13.26 | 13.39 | 891,538 | +0.02(+0.14%) |
May 27, 2021 | 13.32 | 13.49 | 13.29 | 13.37 | 1,026,998 | +0.16(+1.18%) |
May 26, 2021 | 12.85 | 13.26 | 12.79 | 13.22 | 1,020,012 | +0.38(+2.94%) |
May 25, 2021 | 13.16 | 13.28 | 12.82 | 12.84 | 1,367,607 | -0.35(-2.65%) |
May 24, 2021 | 13.24 | 13.27 | 12.91 | 13.19 | 1,149,200 | +0.09(+0.70%) |
May 21, 2021 | 13.27 | 13.41 | 13.09 | 13.10 | 983,932 | +0.03(+0.21%) |
May 20, 2021 | 13.05 | 13.12 | 12.81 | 13.07 | 1,322,322 | +0.00(+0.00%) |
May 19, 2021 | 12.94 | 13.19 | 12.75 | 13.07 | 1,877,538 | -0.29(-2.13%) |
May 18, 2021 | 13.61 | 13.73 | 13.31 | 13.35 | 2,391,318 | -0.29(-2.09%) |
May 17, 2021 | 13.13 | 13.64 | 13.03 | 13.64 | 2,095,659 | +0.53(+4.07%) |
May 14, 2021 | 12.67 | 13.17 | 12.67 | 13.11 | 1,080,887 | +0.66(+5.32%) |
May 13, 2021 | 12.62 | 12.92 | 12.21 | 12.44 | 1,742,436 | -0.37(-2.87%) |
May 12, 2021 | 12.91 | 13.39 | 12.75 | 12.81 | 1,848,256 | -0.03(-0.21%) |
May 11, 2021 | 12.69 | 12.97 | 12.47 | 12.84 | 2,450,870 | -0.19(-1.48%) |
May 10, 2021 | 13.22 | 13.47 | 13.02 | 13.03 | 1,970,958 | -0.05(-0.35%) |
May 07, 2021 | 12.55 | 13.08 | 12.43 | 13.08 | 1,478,666 | +0.41(+3.27%) |
May 06, 2021 | 12.72 | 12.72 | 12.28 | 12.66 | 1,125,189 | -0.06(-0.51%) |
May 05, 2021 | 12.62 | 12.87 | 12.28 | 12.73 | 1,643,395 | +0.42(+3.44%) |
May 04, 2021 | 12.35 | 12.42 | 12.00 | 12.31 | 1,304,688 | -0.01(-0.07%) |
May 03, 2021 | 12.19 | 12.33 | 12.01 | 12.31 | 1,151,922 | +0.35(+2.92%) |
Apr 30, 2021 | 12.15 | 12.39 | 11.93 | 11.96 | 1,163,338 | -0.39(-3.13%) |
Apr 29, 2021 | 12.57 | 12.71 | 12.19 | 12.35 | 1,394,656 | +0.00(+0.00%) |
Apr 28, 2021 | 11.89 | 12.44 | 11.89 | 12.35 | 1,841,652 | +0.55(+4.68%) |
Apr 27, 2021 | 11.62 | 11.82 | 11.55 | 11.80 | 934,266 | +0.25(+2.15%) |
Apr 26, 2021 | 11.19 | 11.63 | 11.19 | 11.55 | 794,276 | +0.26(+2.28%) |
Apr 23, 2021 | 11.16 | 11.36 | 11.09 | 11.29 | 762,656 | +0.14(+1.24%) |
Apr 22, 2021 | 11.26 | 11.32 | 11.03 | 11.16 | 1,070,093 | -0.06(-0.49%) |
Apr 21, 2021 | 10.86 | 11.28 | 10.81 | 11.21 | 1,553,490 | +0.16(+1.41%) |
Apr 20, 2021 | 11.47 | 11.51 | 10.89 | 11.05 | 1,566,528 | -0.47(-4.07%) |
Apr 19, 2021 | 11.46 | 11.72 | 11.39 | 11.52 | 891,826 | +0.06(+0.56%) |
Apr 16, 2021 | 11.81 | 11.81 | 11.45 | 11.46 | 728,948 | -0.29(-2.50%) |
Apr 15, 2021 | 11.86 | 11.86 | 11.59 | 11.75 | 860,234 | -0.10(-0.85%) |
Apr 14, 2021 | 11.44 | 12.08 | 11.44 | 11.85 | 1,522,414 | +0.55(+4.88%) |
Apr 13, 2021 | 11.32 | 11.42 | 11.21 | 11.30 | 1,044,934 | +0.01(+0.08%) |
Apr 12, 2021 | 11.60 | 11.78 | 11.28 | 11.29 | 1,910,108 | -0.19(-1.68%) |
Apr 09, 2021 | 11.65 | 11.81 | 11.44 | 11.49 | 1,359,384 | -0.21(-1.81%) |
Apr 08, 2021 | 11.82 | 11.82 | 11.49 | 11.70 | 1,746,526 | -0.23(-1.93%) |
Apr 07, 2021 | 11.94 | 11.98 | 11.78 | 11.93 | 1,294,166 | +0.04(+0.31%) |
Apr 06, 2021 | 11.87 | 12.20 | 11.83 | 11.89 | 1,162,054 | +0.12(+1.02%) |
Apr 05, 2021 | 12.32 | 12.34 | 11.68 | 11.77 | 1,336,641 | -0.63(-5.04%) |
Apr 01, 2021 | 11.90 | 12.40 | 11.87 | 12.40 | 1,458,223 | +0.62(+5.23%) |
Mar 31, 2021 | 11.75 | 11.89 | 11.63 | 11.78 | 1,200,968 | +0.03(+0.23%) |
Mar 30, 2021 | 11.74 | 11.88 | 11.53 | 11.75 | 1,332,374 | -0.09(-0.78%) |
Mar 29, 2021 | 12.03 | 12.13 | 11.71 | 11.85 | 1,691,830 | -0.30(-2.50%) |
Mar 26, 2021 | 11.96 | 12.16 | 11.85 | 12.15 | 1,470,075 | +0.44(+3.77%) |
Mar 25, 2021 | 11.34 | 11.74 | 11.08 | 11.71 | 1,508,845 | +0.13(+1.16%) |
Mar 24, 2021 | 11.55 | 11.85 | 11.54 | 11.57 | 1,986,608 | +0.27(+2.35%) |
Mar 23, 2021 | 11.44 | 11.70 | 11.22 | 11.31 | 2,092,826 | -0.50(-4.27%) |
Mar 22, 2021 | 12.00 | 12.00 | 11.70 | 11.81 | 1,096,273 | -0.27(-2.20%) |
Mar 19, 2021 | 11.67 | 12.15 | 11.56 | 12.08 | 2,037,374 | +0.44(+3.78%) |
Mar 18, 2021 | 12.43 | 12.43 | 11.55 | 11.64 | 2,145,403 | -0.90(-7.17%) |
Mar 17, 2021 | 12.28 | 12.60 | 12.20 | 12.54 | 1,447,262 | +0.14(+1.11%) |
Mar 16, 2021 | 12.56 | 12.61 | 12.29 | 12.40 | 1,567,307 | -0.39(-3.08%) |
Mar 15, 2021 | 12.87 | 12.90 | 12.64 | 12.79 | 2,238,989 | -0.10(-0.78%) |
Mar 12, 2021 | 13.06 | 13.10 | 12.80 | 12.89 | 1,645,886 | -0.14(-1.06%) |
Mar 11, 2021 | 12.81 | 13.11 | 12.71 | 13.03 | 1,749,954 | +0.31(+2.45%) |
Mar 10, 2021 | 12.27 | 12.78 | 12.21 | 12.72 | 2,816,261 | +0.47(+3.82%) |
Mar 09, 2021 | 12.50 | 12.62 | 12.19 | 12.25 | 1,865,604 | -0.31(-2.48%) |
Mar 08, 2021 | 12.97 | 13.05 | 12.39 | 12.56 | 2,646,097 | -0.28(-2.21%) |
Mar 05, 2021 | 12.86 | 12.96 | 12.24 | 12.85 | 3,680,317 | +0.47(+3.78%) |
Mar 04, 2021 | 12.02 | 12.65 | 11.89 | 12.38 | 3,320,154 | +0.48(+4.01%) |
Mar 03, 2021 | 11.74 | 12.21 | 11.74 | 11.90 | 2,580,613 | +0.28(+2.37%) |
Mar 02, 2021 | 11.71 | 11.91 | 11.60 | 11.63 | 1,451,847 | -0.06(-0.47%) |