Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.28 | 14.66 | 14.21 | 14.62 | 336,264 | +0.34(+2.38%) |
May 27, 2021 | 14.20 | 14.30 | 13.96 | 14.28 | 446,019 | +0.11(+0.78%) |
May 26, 2021 | 13.49 | 14.21 | 13.38 | 14.17 | 215,349 | +0.81(+6.06%) |
May 25, 2021 | 13.87 | 14.24 | 13.06 | 13.36 | 1,575,739 | -0.49(-3.54%) |
May 24, 2021 | 13.26 | 13.87 | 13.14 | 13.85 | 266,347 | +0.74(+5.64%) |
May 21, 2021 | 12.74 | 13.19 | 12.67 | 13.11 | 373,163 | +0.41(+3.23%) |
May 20, 2021 | 12.85 | 13.05 | 12.55 | 12.70 | 323,539 | +0.15(+1.20%) |
May 19, 2021 | 12.33 | 12.73 | 12.05 | 12.55 | 390,528 | -0.07(-0.55%) |
May 18, 2021 | 12.67 | 12.93 | 12.56 | 12.62 | 476,236 | -0.07(-0.55%) |
May 17, 2021 | 12.92 | 13.00 | 12.49 | 12.69 | 252,438 | -0.34(-2.61%) |
May 14, 2021 | 12.91 | 13.48 | 12.60 | 13.03 | 313,338 | +0.33(+2.60%) |
May 13, 2021 | 12.33 | 12.77 | 12.33 | 12.70 | 299,444 | +0.34(+2.75%) |
May 12, 2021 | 12.73 | 12.87 | 12.33 | 12.36 | 322,268 | -0.65(-5.00%) |
May 11, 2021 | 12.44 | 13.10 | 12.36 | 13.01 | 316,925 | +0.17(+1.32%) |
May 10, 2021 | 13.17 | 13.27 | 12.82 | 12.84 | 257,437 | -0.49(-3.68%) |
May 07, 2021 | 12.84 | 13.90 | 12.84 | 13.33 | 285,663 | +0.56(+4.39%) |
May 06, 2021 | 13.05 | 13.13 | 12.48 | 12.77 | 327,309 | -0.28(-2.15%) |
May 05, 2021 | 12.93 | 13.16 | 12.69 | 13.05 | 617,804 | +0.28(+2.19%) |
May 04, 2021 | 13.22 | 13.22 | 12.38 | 12.77 | 268,849 | -0.59(-4.42%) |
May 03, 2021 | 13.39 | 13.44 | 13.20 | 13.36 | 255,373 | +0.12(+0.91%) |
Apr 30, 2021 | 13.56 | 13.67 | 13.21 | 13.24 | 241,800 | -0.55(-3.99%) |
Apr 29, 2021 | 14.23 | 14.23 | 13.63 | 13.79 | 232,655 | -0.21(-1.50%) |
Apr 28, 2021 | 13.90 | 14.09 | 13.56 | 14.00 | 162,556 | -0.01(-0.07%) |
Apr 27, 2021 | 13.92 | 14.31 | 13.92 | 14.01 | 333,321 | +0.20(+1.45%) |
Apr 26, 2021 | 13.68 | 14.07 | 13.68 | 13.81 | 155,561 | +0.16(+1.17%) |
Apr 23, 2021 | 13.64 | 13.85 | 13.50 | 13.65 | 283,100 | +0.11(+0.81%) |
Apr 22, 2021 | 13.33 | 13.70 | 13.16 | 13.54 | 256,517 | +0.27(+2.03%) |
Apr 21, 2021 | 12.60 | 13.31 | 12.45 | 13.27 | 594,534 | +0.66(+5.23%) |
Apr 20, 2021 | 12.69 | 12.69 | 12.03 | 12.61 | 1,298,149 | -0.09(-0.71%) |
Apr 19, 2021 | 12.79 | 13.01 | 12.51 | 12.70 | 517,307 | -0.29(-2.23%) |
Apr 16, 2021 | 12.80 | 13.07 | 12.49 | 12.99 | 644,500 | +0.29(+2.28%) |
Apr 15, 2021 | 13.07 | 13.15 | 12.47 | 12.70 | 537,335 | -0.29(-2.23%) |
Apr 14, 2021 | 13.30 | 13.38 | 12.83 | 12.99 | 459,051 | -0.20(-1.52%) |
Apr 13, 2021 | 13.20 | 13.26 | 12.82 | 13.19 | 452,897 | +0.06(+0.46%) |
Apr 12, 2021 | 13.83 | 13.85 | 12.80 | 13.13 | 592,604 | -0.75(-5.40%) |
Apr 09, 2021 | 13.58 | 13.97 | 13.35 | 13.88 | 324,800 | +0.17(+1.24%) |
Apr 08, 2021 | 13.57 | 13.78 | 13.09 | 13.71 | 1,073,093 | +0.37(+2.77%) |
Apr 07, 2021 | 14.10 | 14.21 | 13.34 | 13.34 | 281,896 | -0.68(-4.85%) |
Apr 06, 2021 | 14.00 | 14.22 | 13.90 | 14.02 | 505,356 | -0.06(-0.43%) |
Apr 05, 2021 | 14.49 | 14.65 | 14.03 | 14.08 | 564,296 | -0.17(-1.19%) |
Apr 01, 2021 | 13.95 | 14.42 | 13.95 | 14.25 | 635,300 | +0.62(+4.55%) |
Mar 31, 2021 | 13.45 | 13.88 | 13.28 | 13.63 | 462,543 | +0.34(+2.56%) |
Mar 30, 2021 | 13.24 | 13.70 | 13.12 | 13.29 | 356,453 | -0.07(-0.52%) |
Mar 29, 2021 | 13.29 | 13.62 | 13.11 | 13.36 | 996,116 | -0.03(-0.22%) |
Mar 26, 2021 | 13.81 | 14.20 | 12.85 | 13.39 | 363,800 | -0.29(-2.12%) |
Mar 25, 2021 | 13.20 | 13.97 | 12.85 | 13.68 | 740,284 | +0.24(+1.79%) |
Mar 24, 2021 | 14.44 | 14.45 | 13.35 | 13.44 | 1,024,280 | -0.87(-6.08%) |
Mar 23, 2021 | 14.95 | 15.01 | 14.21 | 14.31 | 647,378 | -0.80(-5.29%) |
Mar 22, 2021 | 16.69 | 16.69 | 14.92 | 15.11 | 371,740 | -1.63(-9.74%) |
Mar 19, 2021 | 16.64 | 16.84 | 16.23 | 16.74 | 518,700 | +0.10(+0.60%) |
Mar 18, 2021 | 17.28 | 17.50 | 16.54 | 16.64 | 643,074 | -0.92(-5.24%) |
Mar 17, 2021 | 16.59 | 17.66 | 16.46 | 17.56 | 735,299 | +0.61(+3.60%) |
Mar 16, 2021 | 16.40 | 17.48 | 16.16 | 16.95 | 1,460,371 | +1.41(+9.07%) |
Mar 15, 2021 | 15.22 | 15.65 | 14.85 | 15.54 | 658,500 | +0.25(+1.64%) |
Mar 12, 2021 | 14.81 | 15.55 | 14.50 | 15.29 | 617,900 | +0.55(+3.73%) |
Mar 11, 2021 | 13.62 | 14.94 | 13.28 | 14.74 | 1,445,480 | +1.95(+15.25%) |
Mar 10, 2021 | 12.55 | 12.89 | 12.36 | 12.79 | 439,498 | +0.22(+1.75%) |
Mar 09, 2021 | 12.24 | 12.61 | 11.96 | 12.57 | 585,050 | +0.44(+3.63%) |
Mar 08, 2021 | 12.90 | 12.94 | 12.06 | 12.13 | 302,526 | -0.76(-5.90%) |
Mar 05, 2021 | 12.74 | 13.06 | 11.83 | 12.89 | 472,400 | +0.49(+3.95%) |
Mar 04, 2021 | 12.78 | 12.78 | 12.06 | 12.40 | 625,175 | -0.28(-2.21%) |
Mar 03, 2021 | 13.01 | 13.13 | 12.48 | 12.68 | 447,128 | -0.46(-3.50%) |
Mar 02, 2021 | 12.95 | 13.51 | 12.89 | 13.14 | 342,296 | +0.11(+0.84%) |