Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.86 | 15.36 | 14.37 | 14.50 | 101,581 | -0.26(-1.76%) |
May 27, 2021 | 14.72 | 14.99 | 14.05 | 14.76 | 93,266 | -0.13(-0.87%) |
May 26, 2021 | 14.35 | 14.91 | 14.07 | 14.89 | 114,018 | +0.83(+5.90%) |
May 25, 2021 | 13.89 | 14.59 | 13.73 | 14.06 | 137,254 | +0.16(+1.15%) |
May 24, 2021 | 14.55 | 14.65 | 13.78 | 13.90 | 94,379 | -0.60(-4.14%) |
May 21, 2021 | 14.29 | 14.81 | 13.89 | 14.50 | 90,541 | +0.30(+2.11%) |
May 20, 2021 | 13.71 | 14.29 | 13.58 | 14.20 | 102,075 | +0.57(+4.18%) |
May 19, 2021 | 13.41 | 13.75 | 13.22 | 13.63 | 74,321 | -0.17(-1.23%) |
May 18, 2021 | 13.47 | 14.39 | 13.41 | 13.80 | 73,558 | +0.41(+3.06%) |
May 17, 2021 | 13.62 | 13.93 | 13.19 | 13.39 | 119,806 | -0.54(-3.88%) |
May 14, 2021 | 13.04 | 13.97 | 12.84 | 13.93 | 108,705 | +0.96(+7.40%) |
May 13, 2021 | 12.92 | 13.12 | 12.43 | 12.97 | 130,013 | +0.20(+1.57%) |
May 12, 2021 | 12.70 | 13.32 | 12.59 | 12.77 | 104,754 | -0.22(-1.69%) |
May 11, 2021 | 11.88 | 13.38 | 11.75 | 12.99 | 137,840 | +0.60(+4.84%) |
May 10, 2021 | 13.42 | 13.42 | 12.36 | 12.39 | 154,149 | -1.03(-7.68%) |
May 07, 2021 | 12.86 | 13.42 | 12.83 | 13.42 | 104,492 | +0.67(+5.25%) |
May 06, 2021 | 12.75 | 12.93 | 12.26 | 12.75 | 173,924 | -0.06(-0.47%) |
May 05, 2021 | 13.81 | 13.81 | 12.75 | 12.81 | 91,074 | -0.96(-6.97%) |
May 04, 2021 | 13.64 | 13.87 | 13.06 | 13.77 | 152,886 | -0.09(-0.65%) |
May 03, 2021 | 13.90 | 14.07 | 13.65 | 13.86 | 101,855 | +0.10(+0.73%) |
Apr 30, 2021 | 13.54 | 14.10 | 13.54 | 13.76 | 142,400 | +0.07(+0.51%) |
Apr 29, 2021 | 14.33 | 14.48 | 13.57 | 13.69 | 102,541 | -0.55(-3.86%) |
Apr 28, 2021 | 13.55 | 14.41 | 13.41 | 14.24 | 90,810 | +0.54(+3.94%) |
Apr 27, 2021 | 14.15 | 14.45 | 13.47 | 13.70 | 110,987 | -0.34(-2.42%) |
Apr 26, 2021 | 13.58 | 14.05 | 13.30 | 14.04 | 96,430 | +0.86(+6.53%) |
Apr 23, 2021 | 13.50 | 13.51 | 13.06 | 13.18 | 81,800 | -0.19(-1.42%) |
Apr 22, 2021 | 13.25 | 13.75 | 12.91 | 13.37 | 117,029 | +0.07(+0.53%) |
Apr 21, 2021 | 12.22 | 13.31 | 12.17 | 13.30 | 108,725 | +1.08(+8.84%) |
Apr 20, 2021 | 12.07 | 12.44 | 11.88 | 12.22 | 155,232 | +0.00(+0.00%) |
Apr 19, 2021 | 12.63 | 12.97 | 12.17 | 12.22 | 179,057 | -0.71(-5.49%) |
Apr 16, 2021 | 13.49 | 13.49 | 12.66 | 12.93 | 123,000 | -0.41(-3.07%) |
Apr 15, 2021 | 13.33 | 13.56 | 13.02 | 13.34 | 101,564 | +0.16(+1.21%) |
Apr 14, 2021 | 12.95 | 13.77 | 12.88 | 13.18 | 123,352 | +0.17(+1.31%) |
Apr 13, 2021 | 12.87 | 13.06 | 12.61 | 13.01 | 118,145 | +0.05(+0.39%) |
Apr 12, 2021 | 13.08 | 13.28 | 12.43 | 12.96 | 169,681 | -0.12(-0.92%) |
Apr 09, 2021 | 13.34 | 13.61 | 12.74 | 13.08 | 141,100 | -0.31(-2.32%) |
Apr 08, 2021 | 12.98 | 13.83 | 12.98 | 13.39 | 124,988 | +0.59(+4.61%) |
Apr 07, 2021 | 13.25 | 13.51 | 12.72 | 12.80 | 136,521 | -0.56(-4.19%) |
Apr 06, 2021 | 14.25 | 14.25 | 13.35 | 13.36 | 118,579 | -0.94(-6.57%) |
Apr 05, 2021 | 14.68 | 15.08 | 14.08 | 14.30 | 120,798 | +0.02(+0.14%) |
Apr 01, 2021 | 14.89 | 15.24 | 14.04 | 14.28 | 172,000 | -0.44(-2.99%) |
Mar 31, 2021 | 13.71 | 14.87 | 13.71 | 14.72 | 214,354 | +1.10(+8.08%) |
Mar 30, 2021 | 13.37 | 13.87 | 13.10 | 13.62 | 104,973 | +0.39(+2.95%) |
Mar 29, 2021 | 13.66 | 13.81 | 13.06 | 13.23 | 168,801 | -0.58(-4.20%) |
Mar 26, 2021 | 14.47 | 14.50 | 13.30 | 13.81 | 132,400 | -0.56(-3.90%) |
Mar 25, 2021 | 13.10 | 14.40 | 12.70 | 14.37 | 314,134 | +0.85(+6.29%) |
Mar 24, 2021 | 14.25 | 14.65 | 13.50 | 13.52 | 251,916 | -0.63(-4.45%) |
Mar 23, 2021 | 15.38 | 15.58 | 13.93 | 14.15 | 250,488 | -1.29(-8.35%) |
Mar 22, 2021 | 15.78 | 16.29 | 15.34 | 15.44 | 144,558 | -0.43(-2.71%) |
Mar 19, 2021 | 15.80 | 16.80 | 15.44 | 15.87 | 1,864,200 | +0.13(+0.83%) |
Mar 18, 2021 | 16.61 | 16.91 | 15.64 | 15.74 | 130,676 | -1.09(-6.48%) |
Mar 17, 2021 | 16.47 | 17.08 | 16.19 | 16.83 | 98,523 | +0.15(+0.90%) |
Mar 16, 2021 | 16.82 | 17.47 | 16.55 | 16.68 | 194,699 | -0.13(-0.77%) |
Mar 15, 2021 | 17.00 | 17.51 | 16.76 | 16.81 | 158,833 | +0.07(+0.42%) |
Mar 12, 2021 | 17.65 | 17.65 | 16.28 | 16.74 | 201,300 | -1.18(-6.58%) |
Mar 11, 2021 | 17.24 | 17.94 | 17.19 | 17.92 | 123,719 | +1.15(+6.86%) |
Mar 10, 2021 | 17.08 | 17.75 | 16.59 | 16.77 | 133,099 | +0.00(+0.00%) |
Mar 09, 2021 | 16.11 | 17.14 | 15.94 | 16.77 | 138,807 | +0.56(+3.45%) |
Mar 08, 2021 | 16.37 | 16.94 | 15.99 | 16.21 | 169,699 | -0.13(-0.80%) |
Mar 05, 2021 | 16.08 | 16.39 | 14.82 | 16.34 | 228,600 | +0.24(+1.49%) |
Mar 04, 2021 | 17.14 | 17.44 | 15.50 | 16.10 | 283,188 | -1.22(-7.04%) |
Mar 03, 2021 | 17.86 | 18.10 | 17.19 | 17.32 | 145,391 | -0.59(-3.29%) |
Mar 02, 2021 | 18.62 | 18.70 | 17.80 | 17.91 | 111,062 | -0.90(-4.78%) |