Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.77 | 14.12 | 13.73 | 14.08 | 22,610 | +0.27(+1.96%) |
May 27, 2021 | 13.81 | 14.04 | 13.77 | 13.81 | 44,442 | +0.08(+0.56%) |
May 26, 2021 | 13.35 | 13.81 | 13.31 | 13.73 | 53,123 | +0.35(+2.60%) |
May 25, 2021 | 13.12 | 13.39 | 13.04 | 13.39 | 50,267 | +0.35(+2.67%) |
May 24, 2021 | 12.57 | 13.04 | 12.50 | 13.04 | 43,778 | +0.62(+4.98%) |
May 21, 2021 | 12.61 | 12.84 | 12.42 | 12.42 | 114,012 | -0.27(-2.13%) |
May 20, 2021 | 12.54 | 12.73 | 12.50 | 12.69 | 18,844 | +0.23(+1.86%) |
May 19, 2021 | 12.50 | 12.61 | 12.42 | 12.46 | 18,094 | -0.15(-1.23%) |
May 18, 2021 | 12.65 | 12.69 | 12.50 | 12.61 | 21,226 | +0.04(+0.31%) |
May 17, 2021 | 12.46 | 12.61 | 12.42 | 12.57 | 17,407 | +0.08(+0.62%) |
May 14, 2021 | 12.57 | 12.57 | 12.34 | 12.50 | 22,593 | -0.08(-0.62%) |
May 13, 2021 | 12.54 | 12.65 | 12.42 | 12.57 | 15,864 | +0.12(+0.93%) |
May 12, 2021 | 12.73 | 12.73 | 12.38 | 12.46 | 33,214 | -0.27(-2.13%) |
May 11, 2021 | 12.69 | 12.73 | 12.57 | 12.73 | 14,696 | +0.04(+0.30%) |
May 10, 2021 | 12.69 | 12.84 | 12.57 | 12.69 | 29,826 | +0.00(+0.00%) |
May 07, 2021 | 12.84 | 12.88 | 12.61 | 12.69 | 29,707 | +0.08(+0.61%) |
May 06, 2021 | 12.69 | 12.81 | 12.50 | 12.61 | 30,358 | -0.08(-0.61%) |
May 05, 2021 | 12.61 | 12.81 | 12.46 | 12.69 | 33,540 | +0.00(+0.00%) |
May 04, 2021 | 12.84 | 12.96 | 12.69 | 12.69 | 28,340 | -0.23(-1.80%) |
May 03, 2021 | 13.04 | 13.04 | 12.84 | 12.92 | 23,210 | -0.04(-0.30%) |
Apr 30, 2021 | 12.96 | 13.08 | 12.84 | 12.96 | 24,270 | -0.04(-0.30%) |
Apr 29, 2021 | 13.12 | 13.12 | 12.84 | 13.00 | 23,888 | +0.04(+0.30%) |
Apr 28, 2021 | 12.96 | 13.12 | 12.77 | 12.96 | 37,398 | +0.08(+0.60%) |
Apr 27, 2021 | 12.65 | 12.96 | 12.65 | 12.88 | 32,066 | +0.19(+1.52%) |
Apr 26, 2021 | 12.65 | 12.69 | 12.54 | 12.69 | 25,065 | +0.23(+1.86%) |
Apr 23, 2021 | 12.69 | 12.75 | 12.38 | 12.46 | 52,185 | -0.23(-1.83%) |
Apr 22, 2021 | 12.84 | 12.92 | 12.61 | 12.69 | 24,490 | -0.19(-1.50%) |
Apr 21, 2021 | 12.84 | 13.04 | 12.81 | 12.88 | 12,729 | +0.08(+0.60%) |
Apr 20, 2021 | 13.00 | 13.12 | 12.77 | 12.81 | 22,964 | -0.35(-2.65%) |
Apr 19, 2021 | 13.00 | 13.15 | 12.84 | 13.15 | 37,911 | +0.23(+1.80%) |
Apr 16, 2021 | 12.84 | 13.04 | 12.65 | 12.92 | 24,399 | +0.12(+0.91%) |
Apr 15, 2021 | 12.84 | 12.96 | 12.65 | 12.81 | 34,043 | +0.04(+0.30%) |
Apr 14, 2021 | 12.69 | 12.77 | 12.61 | 12.77 | 27,263 | +0.08(+0.61%) |
Apr 13, 2021 | 12.65 | 12.77 | 12.61 | 12.69 | 31,483 | +0.04(+0.31%) |
Apr 12, 2021 | 12.77 | 12.77 | 12.50 | 12.65 | 44,048 | -0.08(-0.61%) |
Apr 09, 2021 | 12.81 | 12.84 | 12.57 | 12.73 | 36,082 | +0.04(+0.30%) |
Apr 08, 2021 | 12.81 | 12.81 | 12.50 | 12.69 | 47,246 | -0.04(-0.30%) |
Apr 07, 2021 | 12.96 | 13.04 | 12.61 | 12.73 | 47,180 | -0.23(-1.79%) |
Apr 06, 2021 | 13.00 | 13.04 | 12.65 | 12.96 | 60,220 | +0.00(+0.00%) |
Apr 05, 2021 | 13.58 | 13.58 | 12.84 | 12.96 | 65,165 | -0.62(-4.56%) |
Apr 01, 2021 | 13.31 | 13.62 | 13.15 | 13.58 | 49,238 | +0.43(+3.23%) |
Mar 31, 2021 | 13.31 | 13.91 | 12.96 | 13.15 | 93,166 | -0.04(-0.29%) |
Mar 30, 2021 | 13.19 | 13.31 | 13.04 | 13.19 | 40,489 | +0.12(+0.89%) |
Mar 29, 2021 | 12.77 | 13.19 | 12.65 | 13.08 | 70,326 | +0.31(+2.42%) |
Mar 26, 2021 | 12.50 | 12.88 | 12.42 | 12.77 | 30,318 | +0.23(+1.85%) |
Mar 25, 2021 | 12.42 | 12.88 | 12.19 | 12.54 | 106,438 | +0.00(+0.00%) |
Mar 24, 2021 | 12.57 | 12.96 | 12.46 | 12.54 | 34,374 | -0.12(-0.92%) |
Mar 23, 2021 | 12.88 | 12.92 | 12.46 | 12.65 | 59,786 | -0.12(-0.91%) |
Mar 22, 2021 | 12.96 | 13.04 | 12.73 | 12.77 | 46,040 | -0.19(-1.49%) |
Mar 19, 2021 | 13.12 | 13.15 | 12.77 | 12.96 | 54,253 | -0.15(-1.18%) |
Mar 18, 2021 | 13.35 | 13.66 | 12.77 | 13.12 | 71,433 | -0.43(-3.14%) |
Mar 17, 2021 | 12.73 | 13.66 | 12.73 | 13.54 | 69,827 | +0.81(+6.38%) |
Mar 16, 2021 | 13.54 | 13.85 | 12.65 | 12.73 | 143,736 | -1.12(-8.10%) |
Mar 15, 2021 | 14.20 | 14.66 | 13.77 | 13.85 | 83,884 | -0.19(-1.38%) |
Mar 12, 2021 | 15.13 | 15.13 | 13.85 | 14.04 | 158,572 | -1.16(-7.63%) |
Mar 11, 2021 | 14.87 | 15.36 | 14.56 | 15.20 | 176,207 | +0.60(+4.13%) |
Mar 10, 2021 | 15.09 | 15.24 | 14.22 | 14.60 | 136,264 | -0.49(-3.25%) |
Mar 09, 2021 | 14.71 | 15.09 | 14.00 | 15.09 | 178,435 | +0.64(+4.44%) |
Mar 08, 2021 | 13.36 | 14.45 | 13.24 | 14.45 | 190,044 | +1.28(+9.74%) |
Mar 05, 2021 | 13.21 | 13.32 | 12.79 | 13.17 | 73,948 | -0.04(-0.29%) |
Mar 04, 2021 | 13.43 | 13.51 | 12.64 | 13.21 | 98,152 | -0.19(-1.41%) |
Mar 03, 2021 | 13.21 | 13.54 | 13.21 | 13.39 | 121,130 | +0.42(+3.20%) |
Mar 02, 2021 | 12.53 | 13.17 | 12.45 | 12.98 | 144,870 | +0.42(+3.30%) |