Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.99 | 13.35 | 12.53 | 12.66 | 355,998 | -0.33(-2.54%) |
May 27, 2021 | 13.25 | 13.41 | 12.78 | 12.99 | 495,982 | +0.16(+1.25%) |
May 26, 2021 | 12.50 | 13.15 | 12.41 | 12.83 | 789,006 | +0.48(+3.89%) |
May 25, 2021 | 12.15 | 12.80 | 12.09 | 12.35 | 306,939 | +0.36(+3.00%) |
May 24, 2021 | 11.85 | 12.29 | 11.57 | 11.99 | 366,901 | +0.18(+1.52%) |
May 21, 2021 | 12.01 | 12.22 | 11.54 | 11.81 | 454,937 | -0.03(-0.25%) |
May 20, 2021 | 11.64 | 12.07 | 11.59 | 11.84 | 355,819 | +0.36(+3.14%) |
May 19, 2021 | 11.20 | 11.74 | 10.92 | 11.48 | 458,293 | -0.06(-0.52%) |
May 18, 2021 | 10.86 | 11.88 | 10.65 | 11.54 | 575,966 | +0.64(+5.87%) |
May 17, 2021 | 10.91 | 11.31 | 10.44 | 10.90 | 553,716 | -0.23(-2.07%) |
May 14, 2021 | 11.17 | 11.50 | 11.03 | 11.13 | 429,560 | +0.10(+0.91%) |
May 13, 2021 | 11.38 | 11.50 | 10.75 | 11.03 | 801,000 | -0.08(-0.72%) |
May 12, 2021 | 10.60 | 11.24 | 10.51 | 11.11 | 921,104 | +0.36(+3.35%) |
May 11, 2021 | 10.36 | 11.30 | 10.20 | 10.75 | 1,947,881 | -0.30(-2.71%) |
May 10, 2021 | 11.88 | 11.90 | 10.85 | 11.05 | 1,392,656 | -1.02(-8.45%) |
May 07, 2021 | 11.84 | 12.43 | 11.42 | 12.07 | 811,586 | +0.39(+3.34%) |
May 06, 2021 | 12.53 | 12.63 | 11.31 | 11.68 | 1,151,360 | -0.91(-7.23%) |
May 05, 2021 | 13.00 | 13.30 | 12.34 | 12.59 | 387,978 | -0.35(-2.70%) |
May 04, 2021 | 13.21 | 13.30 | 12.25 | 12.94 | 725,154 | -0.27(-2.04%) |
May 03, 2021 | 13.80 | 13.80 | 13.17 | 13.21 | 235,223 | -0.34(-2.51%) |
Apr 30, 2021 | 13.57 | 13.94 | 13.47 | 13.55 | 223,400 | -0.39(-2.80%) |
Apr 29, 2021 | 13.73 | 13.98 | 13.46 | 13.94 | 351,715 | +0.34(+2.50%) |
Apr 28, 2021 | 13.60 | 14.00 | 13.55 | 13.60 | 413,524 | -0.24(-1.73%) |
Apr 27, 2021 | 14.21 | 14.58 | 13.55 | 13.84 | 450,425 | -0.37(-2.60%) |
Apr 26, 2021 | 14.35 | 14.49 | 13.65 | 14.21 | 526,651 | -0.03(-0.21%) |
Apr 23, 2021 | 13.92 | 14.68 | 13.86 | 14.24 | 383,100 | +0.29(+2.08%) |
Apr 22, 2021 | 14.27 | 14.41 | 13.75 | 13.95 | 317,797 | -0.26(-1.83%) |
Apr 21, 2021 | 13.38 | 14.42 | 13.04 | 14.21 | 433,826 | +0.75(+5.57%) |
Apr 20, 2021 | 13.72 | 14.00 | 13.25 | 13.46 | 545,459 | -0.37(-2.68%) |
Apr 19, 2021 | 13.45 | 14.27 | 13.18 | 13.83 | 752,064 | -0.11(-0.79%) |
Apr 16, 2021 | 13.43 | 14.08 | 13.11 | 13.94 | 485,900 | +0.39(+2.88%) |
Apr 15, 2021 | 14.06 | 14.19 | 13.16 | 13.55 | 811,769 | -0.43(-3.08%) |
Apr 14, 2021 | 14.25 | 14.47 | 13.80 | 13.98 | 450,949 | -0.39(-2.71%) |
Apr 13, 2021 | 14.54 | 14.83 | 13.90 | 14.37 | 503,024 | -0.21(-1.44%) |
Apr 12, 2021 | 14.95 | 15.14 | 14.26 | 14.58 | 373,524 | -0.42(-2.80%) |
Apr 09, 2021 | 15.42 | 15.58 | 14.85 | 15.00 | 324,300 | -0.43(-2.79%) |
Apr 08, 2021 | 15.56 | 16.12 | 14.75 | 15.43 | 1,068,223 | +0.20(+1.31%) |
Apr 07, 2021 | 15.49 | 15.82 | 14.88 | 15.23 | 517,617 | -0.38(-2.43%) |
Apr 06, 2021 | 15.47 | 15.99 | 15.05 | 15.61 | 746,592 | +0.00(+0.00%) |
Apr 05, 2021 | 16.76 | 16.76 | 15.35 | 15.61 | 974,684 | -1.14(-6.81%) |
Apr 01, 2021 | 15.34 | 16.92 | 15.03 | 16.75 | 2,053,100 | +1.86(+12.49%) |
Mar 31, 2021 | 14.00 | 15.03 | 13.87 | 14.89 | 837,364 | +1.26(+9.24%) |
Mar 30, 2021 | 13.59 | 14.29 | 13.05 | 13.63 | 742,172 | -0.04(-0.29%) |
Mar 29, 2021 | 13.80 | 14.14 | 13.52 | 13.67 | 659,295 | -0.46(-3.26%) |
Mar 26, 2021 | 13.95 | 14.89 | 13.11 | 14.13 | 1,463,700 | -0.25(-1.74%) |
Mar 25, 2021 | 12.75 | 14.65 | 12.75 | 14.38 | 2,182,400 | +0.54(+3.90%) |
Mar 24, 2021 | 15.60 | 15.65 | 13.71 | 13.84 | 1,321,081 | -1.60(-10.36%) |
Mar 23, 2021 | 17.04 | 17.04 | 15.06 | 15.44 | 675,685 | -1.28(-7.66%) |
Mar 22, 2021 | 15.90 | 17.14 | 15.75 | 16.72 | 450,703 | +0.96(+6.09%) |
Mar 19, 2021 | 15.86 | 16.14 | 15.05 | 15.76 | 600,700 | +0.11(+0.70%) |
Mar 18, 2021 | 16.25 | 16.45 | 15.51 | 15.65 | 481,355 | -1.00(-6.01%) |
Mar 17, 2021 | 16.08 | 16.98 | 15.35 | 16.65 | 739,036 | -0.31(-1.83%) |
Mar 16, 2021 | 17.85 | 18.46 | 16.94 | 16.96 | 557,987 | -1.03(-5.73%) |
Mar 15, 2021 | 17.51 | 18.69 | 17.48 | 17.99 | 531,753 | +0.72(+4.17%) |
Mar 12, 2021 | 17.05 | 17.36 | 16.50 | 17.27 | 545,500 | +0.04(+0.23%) |
Mar 11, 2021 | 16.98 | 17.75 | 16.88 | 17.23 | 761,176 | +0.48(+2.87%) |
Mar 10, 2021 | 16.77 | 17.49 | 16.37 | 16.75 | 733,334 | +0.65(+4.04%) |
Mar 09, 2021 | 15.78 | 17.17 | 15.62 | 16.10 | 992,762 | +0.99(+6.55%) |
Mar 08, 2021 | 16.88 | 17.40 | 14.73 | 15.11 | 1,534,677 | -1.30(-7.92%) |
Mar 05, 2021 | 16.03 | 16.58 | 13.67 | 16.41 | 3,415,100 | +0.40(+2.50%) |
Mar 04, 2021 | 18.01 | 18.07 | 14.71 | 16.01 | 4,768,899 | -2.18(-11.98%) |
Mar 03, 2021 | 19.79 | 19.97 | 17.61 | 18.19 | 2,714,730 | -1.56(-7.90%) |
Mar 02, 2021 | 20.84 | 21.48 | 19.58 | 19.75 | 1,059,812 | -1.23(-5.86%) |