Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.87 | 13.87 | 13.41 | 13.54 | 329,996 | -0.30(-2.17%) |
May 27, 2021 | 13.45 | 13.93 | 13.34 | 13.84 | 403,009 | +0.54(+4.06%) |
May 26, 2021 | 13.34 | 13.55 | 13.11 | 13.30 | 409,796 | +0.06(+0.45%) |
May 25, 2021 | 13.46 | 13.76 | 13.19 | 13.24 | 451,247 | -0.18(-1.34%) |
May 24, 2021 | 13.55 | 13.63 | 13.13 | 13.42 | 432,654 | -0.12(-0.89%) |
May 21, 2021 | 13.58 | 13.75 | 13.45 | 13.54 | 326,032 | +0.09(+0.67%) |
May 20, 2021 | 13.36 | 13.51 | 13.12 | 13.45 | 337,247 | +0.14(+1.05%) |
May 19, 2021 | 12.94 | 13.36 | 12.72 | 13.31 | 318,502 | +0.10(+0.76%) |
May 18, 2021 | 13.28 | 13.60 | 13.20 | 13.21 | 327,096 | -0.06(-0.45%) |
May 17, 2021 | 13.20 | 13.32 | 12.71 | 13.27 | 448,105 | -0.01(-0.08%) |
May 14, 2021 | 12.85 | 13.37 | 12.60 | 13.28 | 416,801 | +0.55(+4.32%) |
May 13, 2021 | 12.49 | 12.87 | 12.35 | 12.73 | 578,670 | +0.23(+1.84%) |
May 12, 2021 | 12.05 | 12.51 | 11.94 | 12.50 | 1,390,314 | +0.41(+3.39%) |
May 11, 2021 | 12.34 | 12.48 | 11.57 | 12.09 | 1,325,707 | -0.65(-5.10%) |
May 10, 2021 | 13.51 | 13.79 | 12.72 | 12.74 | 2,373,234 | -0.95(-6.94%) |
May 07, 2021 | 14.90 | 15.05 | 13.69 | 13.69 | 1,798,741 | -1.25(-8.37%) |
May 06, 2021 | 14.30 | 14.95 | 14.01 | 14.94 | 510,397 | +0.65(+4.55%) |
May 05, 2021 | 14.63 | 14.73 | 14.23 | 14.29 | 421,746 | -0.39(-2.66%) |
May 04, 2021 | 14.95 | 14.95 | 14.39 | 14.68 | 431,879 | -0.40(-2.65%) |
May 03, 2021 | 15.16 | 15.35 | 14.90 | 15.08 | 799,546 | +0.07(+0.47%) |
Apr 30, 2021 | 14.86 | 15.14 | 14.76 | 15.01 | 655,400 | +0.02(+0.13%) |
Apr 29, 2021 | 15.49 | 15.64 | 14.70 | 14.99 | 596,016 | -0.41(-2.66%) |
Apr 28, 2021 | 13.96 | 15.41 | 13.92 | 15.40 | 816,781 | +1.48(+10.63%) |
Apr 27, 2021 | 14.28 | 14.52 | 13.83 | 13.92 | 452,038 | -0.28(-1.97%) |
Apr 26, 2021 | 14.25 | 14.29 | 13.98 | 14.20 | 565,388 | +0.06(+0.42%) |
Apr 23, 2021 | 13.56 | 14.30 | 13.45 | 14.14 | 525,100 | +0.50(+3.67%) |
Apr 22, 2021 | 14.06 | 14.15 | 13.62 | 13.64 | 541,453 | -0.32(-2.29%) |
Apr 21, 2021 | 13.50 | 14.07 | 13.25 | 13.96 | 436,442 | +0.45(+3.33%) |
Apr 20, 2021 | 13.75 | 13.75 | 13.22 | 13.51 | 593,309 | -0.27(-1.96%) |
Apr 19, 2021 | 13.83 | 13.99 | 13.49 | 13.78 | 462,713 | -0.17(-1.22%) |
Apr 16, 2021 | 14.09 | 14.22 | 13.73 | 13.95 | 433,400 | -0.12(-0.85%) |
Apr 15, 2021 | 14.23 | 14.23 | 13.87 | 14.07 | 263,533 | +0.03(+0.21%) |
Apr 14, 2021 | 13.65 | 14.43 | 13.53 | 14.04 | 443,238 | +0.38(+2.78%) |
Apr 13, 2021 | 13.64 | 13.69 | 13.40 | 13.66 | 650,409 | -0.08(-0.58%) |
Apr 12, 2021 | 13.72 | 13.78 | 13.50 | 13.74 | 381,961 | +0.02(+0.15%) |
Apr 09, 2021 | 13.23 | 13.73 | 13.06 | 13.72 | 471,600 | +0.53(+4.02%) |
Apr 08, 2021 | 13.55 | 13.58 | 13.01 | 13.19 | 781,050 | -0.30(-2.22%) |
Apr 07, 2021 | 13.89 | 14.05 | 13.42 | 13.49 | 555,158 | -0.40(-2.88%) |
Apr 06, 2021 | 14.14 | 14.34 | 13.82 | 13.89 | 521,184 | -0.33(-2.32%) |
Apr 05, 2021 | 14.37 | 14.47 | 14.08 | 14.22 | 474,238 | +0.03(+0.21%) |
Apr 01, 2021 | 14.14 | 14.24 | 13.84 | 14.19 | 332,900 | +0.06(+0.42%) |
Mar 31, 2021 | 13.88 | 14.35 | 13.88 | 14.13 | 852,239 | +0.28(+2.02%) |
Mar 30, 2021 | 13.49 | 13.87 | 13.42 | 13.85 | 404,570 | +0.42(+3.13%) |
Mar 29, 2021 | 13.85 | 14.27 | 13.37 | 13.43 | 617,331 | -0.59(-4.21%) |
Mar 26, 2021 | 14.52 | 14.52 | 13.72 | 14.02 | 707,900 | -0.28(-1.96%) |
Mar 25, 2021 | 13.27 | 14.45 | 13.05 | 14.30 | 634,102 | +0.74(+5.46%) |
Mar 24, 2021 | 13.91 | 14.49 | 13.55 | 13.56 | 1,419,888 | -0.06(-0.44%) |
Mar 23, 2021 | 13.48 | 13.74 | 13.33 | 13.62 | 914,302 | -0.13(-0.95%) |
Mar 22, 2021 | 14.24 | 14.36 | 13.70 | 13.75 | 675,758 | -0.40(-2.83%) |
Mar 19, 2021 | 14.40 | 14.52 | 14.08 | 14.15 | 1,811,800 | -0.33(-2.28%) |
Mar 18, 2021 | 15.38 | 15.51 | 14.32 | 14.48 | 961,476 | -1.09(-7.00%) |
Mar 17, 2021 | 15.63 | 15.84 | 15.17 | 15.57 | 931,384 | -0.12(-0.76%) |
Mar 16, 2021 | 17.30 | 17.30 | 15.69 | 15.69 | 681,914 | -1.48(-8.62%) |
Mar 15, 2021 | 16.98 | 17.30 | 16.39 | 17.17 | 702,277 | +0.32(+1.90%) |
Mar 12, 2021 | 16.59 | 16.95 | 16.27 | 16.85 | 604,300 | +0.11(+0.66%) |
Mar 11, 2021 | 16.23 | 16.86 | 16.23 | 16.74 | 881,174 | +0.55(+3.40%) |
Mar 10, 2021 | 15.57 | 16.27 | 15.52 | 16.19 | 546,904 | +0.68(+4.38%) |
Mar 09, 2021 | 15.82 | 16.21 | 15.39 | 15.51 | 650,167 | -0.09(-0.58%) |
Mar 08, 2021 | 15.19 | 15.83 | 15.04 | 15.60 | 855,240 | +0.43(+2.83%) |
Mar 05, 2021 | 14.57 | 15.18 | 14.16 | 15.17 | 1,001,800 | +0.87(+6.08%) |
Mar 04, 2021 | 15.33 | 15.60 | 13.67 | 14.30 | 924,305 | -0.92(-6.04%) |
Mar 03, 2021 | 15.16 | 15.77 | 15.07 | 15.22 | 762,465 | -0.03(-0.20%) |
Mar 02, 2021 | 15.10 | 15.59 | 15.00 | 15.25 | 546,272 | -0.01(-0.07%) |