Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.17 | 13.65 | 13.11 | 13.42 | 56,787 | +0.30(+2.29%) |
May 27, 2021 | 13.70 | 13.74 | 12.92 | 13.12 | 72,512 | -0.63(-4.58%) |
May 26, 2021 | 13.72 | 13.83 | 13.32 | 13.75 | 89,510 | -0.14(-1.01%) |
May 25, 2021 | 14.43 | 14.43 | 13.71 | 13.89 | 64,995 | -0.38(-2.66%) |
May 24, 2021 | 14.52 | 14.71 | 13.80 | 14.27 | 55,141 | -0.19(-1.31%) |
May 21, 2021 | 15.05 | 15.05 | 14.17 | 14.46 | 138,676 | -0.14(-0.96%) |
May 20, 2021 | 13.78 | 14.60 | 13.78 | 14.60 | 49,314 | +0.87(+6.34%) |
May 19, 2021 | 13.20 | 13.89 | 12.65 | 13.73 | 80,316 | +0.11(+0.81%) |
May 18, 2021 | 13.43 | 14.32 | 13.30 | 13.62 | 80,792 | +0.44(+3.34%) |
May 17, 2021 | 13.18 | 13.51 | 12.64 | 13.18 | 67,459 | -0.24(-1.79%) |
May 14, 2021 | 12.91 | 14.09 | 12.91 | 13.42 | 89,810 | +0.46(+3.55%) |
May 13, 2021 | 13.14 | 13.75 | 12.50 | 12.96 | 103,730 | -0.23(-1.74%) |
May 12, 2021 | 13.16 | 13.87 | 12.97 | 13.19 | 54,452 | -0.01(-0.08%) |
May 11, 2021 | 13.56 | 13.90 | 13.14 | 13.20 | 75,628 | -0.20(-1.49%) |
May 10, 2021 | 14.07 | 14.32 | 13.38 | 13.40 | 61,086 | -0.84(-5.90%) |
May 07, 2021 | 14.26 | 14.84 | 14.06 | 14.24 | 65,664 | +0.04(+0.28%) |
May 06, 2021 | 13.63 | 14.31 | 13.31 | 14.20 | 76,101 | +0.57(+4.18%) |
May 05, 2021 | 15.04 | 15.18 | 13.51 | 13.63 | 94,001 | -1.38(-9.19%) |
May 04, 2021 | 15.34 | 15.56 | 14.60 | 15.01 | 114,655 | -0.59(-3.78%) |
May 03, 2021 | 16.00 | 16.10 | 14.76 | 15.60 | 241,715 | -0.33(-2.07%) |
Apr 30, 2021 | 15.46 | 16.15 | 15.17 | 15.93 | 88,900 | +0.18(+1.14%) |
Apr 29, 2021 | 15.50 | 15.81 | 14.77 | 15.75 | 128,904 | +0.81(+5.42%) |
Apr 28, 2021 | 15.03 | 15.32 | 14.49 | 14.94 | 98,635 | -0.18(-1.19%) |
Apr 27, 2021 | 15.69 | 15.85 | 14.90 | 15.12 | 113,546 | -0.57(-3.63%) |
Apr 26, 2021 | 14.42 | 15.88 | 14.37 | 15.69 | 155,340 | +1.50(+10.57%) |
Apr 23, 2021 | 13.90 | 15.23 | 13.84 | 14.19 | 130,000 | +1.08(+8.24%) |
Apr 22, 2021 | 12.90 | 13.41 | 12.77 | 13.11 | 68,586 | +0.33(+2.58%) |
Apr 21, 2021 | 12.07 | 12.95 | 11.94 | 12.78 | 66,959 | +0.69(+5.71%) |
Apr 20, 2021 | 12.17 | 12.46 | 11.76 | 12.09 | 72,992 | -0.11(-0.90%) |
Apr 19, 2021 | 12.39 | 12.60 | 12.15 | 12.20 | 46,581 | -0.04(-0.33%) |
Apr 16, 2021 | 12.98 | 12.98 | 12.12 | 12.24 | 56,500 | -0.71(-5.48%) |
Apr 15, 2021 | 13.25 | 13.53 | 12.75 | 12.95 | 74,560 | -0.07(-0.54%) |
Apr 14, 2021 | 13.17 | 13.74 | 12.92 | 13.02 | 193,030 | +0.31(+2.44%) |
Apr 13, 2021 | 12.86 | 12.90 | 12.18 | 12.71 | 152,827 | -0.13(-1.01%) |
Apr 12, 2021 | 13.17 | 13.17 | 12.71 | 12.84 | 58,659 | -0.35(-2.65%) |
Apr 09, 2021 | 12.76 | 13.55 | 12.61 | 13.19 | 76,000 | +0.31(+2.41%) |
Apr 08, 2021 | 14.03 | 14.03 | 12.79 | 12.88 | 150,350 | +0.01(+0.08%) |
Apr 07, 2021 | 12.97 | 13.28 | 12.69 | 12.87 | 90,263 | -0.14(-1.08%) |
Apr 06, 2021 | 12.79 | 13.36 | 12.62 | 13.01 | 88,292 | +0.24(+1.88%) |
Apr 05, 2021 | 13.08 | 13.46 | 12.57 | 12.77 | 129,947 | -0.34(-2.59%) |
Apr 01, 2021 | 13.13 | 13.74 | 12.65 | 13.11 | 119,400 | +0.03(+0.23%) |
Mar 31, 2021 | 13.16 | 13.56 | 12.70 | 13.08 | 170,715 | +0.06(+0.46%) |
Mar 30, 2021 | 12.52 | 13.62 | 11.71 | 13.02 | 229,907 | +0.36(+2.84%) |
Mar 29, 2021 | 13.10 | 13.14 | 12.31 | 12.66 | 91,459 | -0.48(-3.65%) |
Mar 26, 2021 | 12.98 | 13.52 | 12.69 | 13.14 | 86,500 | +0.14(+1.08%) |
Mar 25, 2021 | 13.29 | 13.58 | 12.85 | 13.00 | 99,949 | -0.60(-4.41%) |
Mar 24, 2021 | 14.35 | 14.51 | 13.43 | 13.60 | 69,864 | -0.77(-5.36%) |
Mar 23, 2021 | 14.55 | 14.72 | 13.94 | 14.37 | 180,558 | -0.34(-2.31%) |
Mar 22, 2021 | 14.88 | 14.99 | 14.22 | 14.71 | 157,772 | +0.17(+1.17%) |
Mar 19, 2021 | 14.37 | 15.09 | 14.04 | 14.54 | 490,000 | -0.01(-0.07%) |
Mar 18, 2021 | 14.83 | 15.17 | 14.33 | 14.55 | 185,399 | -0.64(-4.21%) |
Mar 17, 2021 | 15.71 | 16.00 | 14.90 | 15.19 | 226,681 | -0.59(-3.74%) |
Mar 16, 2021 | 16.02 | 16.02 | 14.47 | 15.78 | 224,710 | -0.82(-4.94%) |
Mar 15, 2021 | 14.84 | 16.75 | 14.20 | 16.60 | 148,483 | +1.84(+12.47%) |
Mar 12, 2021 | 14.00 | 14.95 | 13.52 | 14.76 | 94,400 | +0.63(+4.46%) |
Mar 11, 2021 | 14.87 | 15.30 | 14.13 | 14.13 | 233,097 | -0.72(-4.85%) |
Mar 10, 2021 | 15.06 | 15.33 | 14.21 | 14.85 | 75,312 | +0.08(+0.54%) |
Mar 09, 2021 | 14.48 | 15.00 | 14.33 | 14.77 | 136,997 | +0.66(+4.68%) |
Mar 08, 2021 | 13.55 | 14.59 | 13.30 | 14.11 | 76,332 | +0.41(+2.99%) |
Mar 05, 2021 | 14.00 | 14.00 | 12.52 | 13.70 | 144,000 | -0.09(-0.65%) |
Mar 04, 2021 | 15.44 | 15.68 | 13.63 | 13.79 | 202,681 | -1.80(-11.55%) |
Mar 03, 2021 | 15.57 | 16.00 | 14.81 | 15.59 | 197,379 | -0.16(-1.02%) |
Mar 02, 2021 | 15.47 | 15.79 | 15.12 | 15.75 | 170,497 | +0.15(+0.96%) |