Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.79 | 15.02 | 14.40 | 14.53 | 86,082 | +0.03(+0.21%) |
May 27, 2021 | 14.50 | 14.60 | 13.72 | 14.50 | 189,210 | +0.11(+0.76%) |
May 26, 2021 | 13.35 | 14.50 | 13.33 | 14.39 | 212,745 | +1.28(+9.76%) |
May 25, 2021 | 13.30 | 13.48 | 12.75 | 13.11 | 88,771 | +0.03(+0.23%) |
May 24, 2021 | 13.90 | 14.30 | 12.98 | 13.08 | 104,066 | -0.70(-5.08%) |
May 21, 2021 | 13.40 | 14.05 | 13.30 | 13.78 | 161,624 | +0.43(+3.22%) |
May 20, 2021 | 11.78 | 13.41 | 11.70 | 13.35 | 194,201 | +1.63(+13.91%) |
May 19, 2021 | 11.32 | 11.80 | 11.09 | 11.72 | 61,262 | +0.14(+1.21%) |
May 18, 2021 | 11.69 | 11.71 | 11.32 | 11.58 | 72,459 | -0.04(-0.34%) |
May 17, 2021 | 10.97 | 11.72 | 10.97 | 11.62 | 47,030 | +0.56(+5.06%) |
May 14, 2021 | 10.28 | 11.15 | 10.28 | 11.06 | 119,752 | +0.83(+8.11%) |
May 13, 2021 | 10.33 | 10.95 | 10.04 | 10.23 | 147,862 | -0.09(-0.87%) |
May 12, 2021 | 10.40 | 10.60 | 10.08 | 10.32 | 98,606 | -0.16(-1.53%) |
May 11, 2021 | 9.760 | 10.53 | 9.480 | 10.48 | 132,968 | +0.18(+1.75%) |
May 10, 2021 | 11.13 | 11.13 | 10.25 | 10.30 | 132,428 | -0.71(-6.45%) |
May 07, 2021 | 10.85 | 11.43 | 10.85 | 11.01 | 69,097 | +0.17(+1.57%) |
May 06, 2021 | 11.54 | 11.54 | 10.52 | 10.84 | 246,691 | -0.72(-6.23%) |
May 05, 2021 | 11.93 | 11.95 | 11.30 | 11.56 | 78,083 | -0.25(-2.12%) |
May 04, 2021 | 12.25 | 12.25 | 11.52 | 11.81 | 86,880 | -0.70(-5.60%) |
May 03, 2021 | 12.78 | 12.80 | 11.76 | 12.51 | 111,537 | -0.31(-2.42%) |
Apr 30, 2021 | 12.74 | 12.85 | 12.39 | 12.82 | 101,600 | -0.09(-0.70%) |
Apr 29, 2021 | 13.04 | 13.15 | 12.34 | 12.91 | 101,423 | -0.14(-1.07%) |
Apr 28, 2021 | 12.63 | 13.13 | 12.17 | 13.05 | 79,359 | +0.52(+4.15%) |
Apr 27, 2021 | 12.79 | 13.11 | 12.51 | 12.53 | 89,545 | -0.36(-2.79%) |
Apr 26, 2021 | 12.83 | 13.15 | 12.66 | 12.89 | 95,976 | +0.28(+2.22%) |
Apr 23, 2021 | 12.43 | 12.93 | 12.23 | 12.61 | 97,200 | +0.15(+1.20%) |
Apr 22, 2021 | 12.06 | 12.55 | 11.81 | 12.46 | 111,138 | +0.48(+4.01%) |
Apr 21, 2021 | 11.17 | 11.99 | 11.02 | 11.98 | 130,289 | +0.66(+5.83%) |
Apr 20, 2021 | 11.58 | 11.69 | 10.83 | 11.32 | 194,118 | -0.20(-1.74%) |
Apr 19, 2021 | 12.00 | 12.19 | 11.39 | 11.52 | 140,137 | -0.48(-4.00%) |
Apr 16, 2021 | 12.57 | 12.57 | 11.56 | 12.00 | 199,300 | -0.60(-4.76%) |
Apr 15, 2021 | 13.37 | 13.39 | 12.20 | 12.60 | 194,304 | -0.51(-3.89%) |
Apr 14, 2021 | 12.80 | 13.39 | 12.80 | 13.11 | 174,953 | +0.35(+2.74%) |
Apr 13, 2021 | 12.05 | 12.76 | 11.98 | 12.76 | 178,331 | +0.75(+6.24%) |
Apr 12, 2021 | 12.50 | 12.55 | 11.80 | 12.01 | 148,501 | -0.58(-4.61%) |
Apr 09, 2021 | 13.11 | 13.15 | 12.55 | 12.59 | 116,600 | -0.70(-5.27%) |
Apr 08, 2021 | 13.69 | 13.69 | 12.85 | 13.29 | 133,822 | +0.47(+3.67%) |
Apr 07, 2021 | 13.25 | 13.36 | 12.75 | 12.82 | 89,650 | -0.62(-4.61%) |
Apr 06, 2021 | 12.97 | 13.50 | 12.84 | 13.44 | 74,927 | +0.57(+4.43%) |
Apr 05, 2021 | 13.50 | 13.50 | 12.54 | 12.87 | 110,010 | -0.16(-1.23%) |
Apr 01, 2021 | 13.90 | 13.90 | 12.81 | 13.03 | 125,400 | -0.37(-2.76%) |
Mar 31, 2021 | 12.98 | 13.52 | 12.91 | 13.40 | 199,897 | +0.66(+5.18%) |
Mar 30, 2021 | 11.45 | 12.76 | 11.06 | 12.74 | 232,370 | +1.29(+11.27%) |
Mar 29, 2021 | 12.20 | 12.49 | 11.34 | 11.45 | 221,601 | -0.75(-6.15%) |
Mar 26, 2021 | 12.52 | 12.96 | 11.75 | 12.20 | 260,600 | -0.29(-2.32%) |
Mar 25, 2021 | 12.50 | 12.94 | 12.03 | 12.49 | 426,949 | -0.42(-3.25%) |
Mar 24, 2021 | 14.50 | 14.75 | 12.86 | 12.91 | 217,943 | -1.49(-10.35%) |
Mar 23, 2021 | 14.92 | 15.20 | 14.14 | 14.40 | 107,835 | -0.81(-5.33%) |
Mar 22, 2021 | 14.86 | 15.28 | 14.62 | 15.21 | 131,096 | +0.38(+2.56%) |
Mar 19, 2021 | 14.42 | 14.90 | 13.64 | 14.83 | 311,300 | +0.34(+2.35%) |
Mar 18, 2021 | 14.51 | 15.26 | 14.22 | 14.49 | 229,696 | +0.02(+0.14%) |
Mar 17, 2021 | 14.44 | 14.90 | 13.91 | 14.47 | 294,898 | -0.63(-4.17%) |
Mar 16, 2021 | 17.00 | 17.00 | 14.75 | 15.10 | 411,632 | -1.70(-10.12%) |
Mar 15, 2021 | 16.11 | 17.15 | 16.04 | 16.80 | 294,175 | +1.14(+7.28%) |
Mar 12, 2021 | 14.29 | 15.66 | 14.20 | 15.66 | 308,500 | +1.02(+6.97%) |
Mar 11, 2021 | 13.89 | 14.73 | 13.26 | 14.64 | 565,492 | +1.16(+8.61%) |
Mar 10, 2021 | 14.74 | 14.90 | 13.13 | 13.48 | 527,164 | -0.01(-0.07%) |
Mar 09, 2021 | 12.99 | 13.56 | 12.70 | 13.49 | 359,746 | +1.15(+9.32%) |
Mar 08, 2021 | 13.60 | 13.77 | 12.16 | 12.34 | 418,262 | -1.35(-9.86%) |
Mar 05, 2021 | 15.10 | 15.22 | 13.26 | 13.69 | 818,900 | -1.07(-7.25%) |
Mar 04, 2021 | 15.86 | 16.32 | 14.20 | 14.76 | 578,547 | -0.15(-1.01%) |
Mar 03, 2021 | 15.79 | 16.46 | 14.67 | 14.91 | 233,445 | -1.00(-6.29%) |
Mar 02, 2021 | 16.35 | 16.49 | 15.85 | 15.91 | 153,614 | -0.30(-1.85%) |