Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.84 | 11.07 | 10.84 | 10.90 | 256,349 | +0.09(+0.83%) |
May 27, 2021 | 10.64 | 11.02 | 10.61 | 10.81 | 251,255 | +0.24(+2.27%) |
May 26, 2021 | 10.79 | 10.81 | 10.31 | 10.57 | 240,736 | -0.13(-1.21%) |
May 25, 2021 | 11.25 | 11.35 | 10.69 | 10.70 | 144,709 | -0.53(-4.72%) |
May 24, 2021 | 11.42 | 11.59 | 10.96 | 11.23 | 240,371 | +0.05(+0.45%) |
May 21, 2021 | 11.52 | 11.71 | 11.14 | 11.18 | 142,237 | -0.19(-1.67%) |
May 20, 2021 | 11.67 | 11.67 | 11.23 | 11.37 | 210,475 | -0.35(-2.99%) |
May 19, 2021 | 11.81 | 11.84 | 11.50 | 11.72 | 77,808 | -0.33(-2.74%) |
May 18, 2021 | 12.02 | 12.27 | 11.90 | 12.05 | 132,012 | -0.04(-0.33%) |
May 17, 2021 | 12.33 | 12.40 | 11.94 | 12.09 | 128,616 | -0.35(-2.77%) |
May 14, 2021 | 12.69 | 12.78 | 12.28 | 12.44 | 192,728 | -0.16(-1.31%) |
May 13, 2021 | 12.35 | 12.82 | 12.22 | 12.60 | 203,102 | +0.28(+2.27%) |
May 12, 2021 | 12.67 | 12.93 | 12.19 | 12.32 | 261,190 | -0.41(-3.22%) |
May 11, 2021 | 12.80 | 12.80 | 11.64 | 12.73 | 261,804 | -0.61(-4.57%) |
May 10, 2021 | 13.93 | 14.05 | 13.29 | 13.34 | 142,043 | -0.52(-3.75%) |
May 07, 2021 | 13.87 | 14.00 | 13.71 | 13.86 | 159,648 | +0.07(+0.51%) |
May 06, 2021 | 13.50 | 13.80 | 13.44 | 13.79 | 98,804 | +0.27(+2.00%) |
May 05, 2021 | 13.50 | 13.57 | 13.23 | 13.52 | 130,902 | +0.10(+0.75%) |
May 04, 2021 | 13.66 | 13.66 | 13.25 | 13.42 | 79,527 | -0.26(-1.90%) |
May 03, 2021 | 13.35 | 13.98 | 13.31 | 13.68 | 214,581 | +0.47(+3.56%) |
Apr 30, 2021 | 13.21 | 13.49 | 13.16 | 13.21 | 120,600 | -0.14(-1.05%) |
Apr 29, 2021 | 13.40 | 13.45 | 13.13 | 13.35 | 124,602 | +0.06(+0.45%) |
Apr 28, 2021 | 13.13 | 13.35 | 13.07 | 13.29 | 56,990 | +0.19(+1.45%) |
Apr 27, 2021 | 13.02 | 13.13 | 12.91 | 13.10 | 95,855 | +0.06(+0.46%) |
Apr 26, 2021 | 13.11 | 13.16 | 12.89 | 13.04 | 109,492 | +0.19(+1.48%) |
Apr 23, 2021 | 12.62 | 13.01 | 12.60 | 12.85 | 173,100 | +0.25(+1.98%) |
Apr 22, 2021 | 12.60 | 12.91 | 12.34 | 12.60 | 114,663 | +0.09(+0.72%) |
Apr 21, 2021 | 12.29 | 12.55 | 12.29 | 12.51 | 57,197 | +0.15(+1.21%) |
Apr 20, 2021 | 12.82 | 12.88 | 12.20 | 12.36 | 99,002 | -0.58(-4.48%) |
Apr 19, 2021 | 13.04 | 13.04 | 12.80 | 12.94 | 112,696 | -0.19(-1.45%) |
Apr 16, 2021 | 13.40 | 13.40 | 13.01 | 13.13 | 101,900 | -0.15(-1.13%) |
Apr 15, 2021 | 13.39 | 13.66 | 13.22 | 13.28 | 78,174 | -0.32(-2.35%) |
Apr 14, 2021 | 13.43 | 13.80 | 13.36 | 13.60 | 144,463 | +0.24(+1.80%) |
Apr 13, 2021 | 13.35 | 13.41 | 13.04 | 13.36 | 303,920 | -0.05(-0.37%) |
Apr 12, 2021 | 13.39 | 13.50 | 13.18 | 13.41 | 71,366 | +0.01(+0.07%) |
Apr 09, 2021 | 13.41 | 13.48 | 13.22 | 13.40 | 96,500 | +0.00(+0.00%) |
Apr 08, 2021 | 13.48 | 13.68 | 13.16 | 13.40 | 122,987 | -0.26(-1.90%) |
Apr 07, 2021 | 13.34 | 13.87 | 12.95 | 13.66 | 107,217 | -0.10(-0.69%) |
Apr 06, 2021 | 13.77 | 14.09 | 13.71 | 13.76 | 76,260 | -0.07(-0.54%) |
Apr 05, 2021 | 13.79 | 14.15 | 13.68 | 13.83 | 137,013 | +0.13(+0.95%) |
Apr 01, 2021 | 13.21 | 14.09 | 12.96 | 13.70 | 170,200 | +0.59(+4.50%) |
Mar 31, 2021 | 13.06 | 13.51 | 13.02 | 13.11 | 242,314 | -0.01(-0.08%) |
Mar 30, 2021 | 12.72 | 13.18 | 12.36 | 13.12 | 100,670 | +0.35(+2.74%) |
Mar 29, 2021 | 13.11 | 13.42 | 12.70 | 12.77 | 191,028 | -0.48(-3.62%) |
Mar 26, 2021 | 12.97 | 13.31 | 12.72 | 13.25 | 104,500 | +0.52(+4.08%) |
Mar 25, 2021 | 12.40 | 12.85 | 12.09 | 12.73 | 197,126 | +0.16(+1.27%) |
Mar 24, 2021 | 12.56 | 13.15 | 12.38 | 12.57 | 147,430 | +0.24(+1.95%) |
Mar 23, 2021 | 12.84 | 13.00 | 12.29 | 12.33 | 208,365 | -0.79(-6.02%) |
Mar 22, 2021 | 13.61 | 13.65 | 13.10 | 13.12 | 110,316 | -0.45(-3.32%) |
Mar 19, 2021 | 13.50 | 13.81 | 13.05 | 13.57 | 625,500 | +0.07(+0.52%) |
Mar 18, 2021 | 14.06 | 14.22 | 13.42 | 13.50 | 252,498 | -0.58(-4.12%) |
Mar 17, 2021 | 14.25 | 14.72 | 14.03 | 14.08 | 138,710 | -0.25(-1.74%) |
Mar 16, 2021 | 15.34 | 15.34 | 14.29 | 14.33 | 186,871 | -1.12(-7.25%) |
Mar 15, 2021 | 15.72 | 15.72 | 15.22 | 15.45 | 93,282 | -0.24(-1.53%) |
Mar 12, 2021 | 15.89 | 16.23 | 15.57 | 15.69 | 205,000 | -0.06(-0.38%) |
Mar 11, 2021 | 15.87 | 16.32 | 15.55 | 15.75 | 204,720 | +0.03(+0.19%) |
Mar 10, 2021 | 15.10 | 15.90 | 15.10 | 15.72 | 218,942 | +0.51(+3.35%) |
Mar 09, 2021 | 14.84 | 15.36 | 14.67 | 15.21 | 215,273 | +0.26(+1.71%) |
Mar 08, 2021 | 14.64 | 15.00 | 14.56 | 14.96 | 236,329 | +0.55(+3.85%) |
Mar 05, 2021 | 14.42 | 14.63 | 13.92 | 14.40 | 272,200 | +0.39(+2.78%) |
Mar 04, 2021 | 14.29 | 14.45 | 13.66 | 14.01 | 194,046 | -0.18(-1.27%) |
Mar 03, 2021 | 13.71 | 14.42 | 13.71 | 14.19 | 122,130 | +0.36(+2.60%) |
Mar 02, 2021 | 14.10 | 14.48 | 13.82 | 13.83 | 91,777 | -0.49(-3.42%) |