Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.26 | 13.26 | 12.99 | 13.13 | 220,166 | -0.07(-0.55%) |
May 27, 2021 | 13.33 | 13.42 | 13.15 | 13.20 | 106,601 | +0.02(+0.12%) |
May 26, 2021 | 13.10 | 13.22 | 12.88 | 13.18 | 203,445 | +0.05(+0.37%) |
May 25, 2021 | 13.76 | 13.81 | 13.13 | 13.13 | 203,647 | -0.60(-4.36%) |
May 24, 2021 | 13.62 | 13.81 | 13.52 | 13.73 | 259,037 | +0.15(+1.07%) |
May 21, 2021 | 13.51 | 13.68 | 13.37 | 13.59 | 252,653 | +0.20(+1.51%) |
May 20, 2021 | 13.52 | 13.78 | 13.27 | 13.39 | 141,799 | -0.08(-0.60%) |
May 19, 2021 | 13.50 | 13.57 | 13.29 | 13.47 | 91,202 | -0.27(-1.94%) |
May 18, 2021 | 14.02 | 14.05 | 13.72 | 13.73 | 136,093 | -0.29(-2.08%) |
May 17, 2021 | 13.90 | 14.08 | 13.69 | 14.02 | 141,199 | +0.11(+0.81%) |
May 14, 2021 | 13.99 | 13.99 | 13.73 | 13.91 | 106,970 | +0.08(+0.58%) |
May 13, 2021 | 13.47 | 13.89 | 13.43 | 13.83 | 118,488 | +0.42(+3.13%) |
May 12, 2021 | 13.95 | 14.04 | 13.38 | 13.41 | 158,028 | -0.60(-4.27%) |
May 11, 2021 | 13.80 | 14.06 | 13.71 | 14.01 | 134,209 | +0.03(+0.23%) |
May 10, 2021 | 14.30 | 14.36 | 13.92 | 13.98 | 392,842 | -0.21(-1.48%) |
May 07, 2021 | 14.06 | 14.22 | 13.92 | 14.19 | 177,115 | +0.01(+0.06%) |
May 06, 2021 | 14.55 | 14.88 | 13.81 | 14.18 | 351,823 | -0.59(-4.00%) |
May 05, 2021 | 14.47 | 14.78 | 14.19 | 14.77 | 197,117 | +0.57(+4.04%) |
May 04, 2021 | 14.06 | 14.25 | 13.98 | 14.19 | 173,191 | +0.09(+0.63%) |
May 03, 2021 | 13.88 | 14.18 | 13.80 | 14.10 | 160,618 | +0.36(+2.65%) |
Apr 30, 2021 | 14.06 | 14.23 | 13.69 | 13.74 | 158,979 | -0.38(-2.69%) |
Apr 29, 2021 | 14.26 | 14.26 | 13.98 | 14.12 | 132,369 | +0.01(+0.06%) |
Apr 28, 2021 | 14.16 | 14.23 | 14.04 | 14.11 | 97,839 | -0.04(-0.29%) |
Apr 27, 2021 | 14.23 | 14.23 | 13.98 | 14.15 | 145,651 | +0.07(+0.52%) |
Apr 26, 2021 | 13.99 | 14.27 | 13.99 | 14.08 | 141,961 | +0.17(+1.22%) |
Apr 23, 2021 | 13.72 | 13.97 | 13.59 | 13.91 | 146,236 | +0.29(+2.14%) |
Apr 22, 2021 | 13.97 | 13.97 | 13.60 | 13.62 | 100,712 | -0.33(-2.38%) |
Apr 21, 2021 | 13.68 | 14.06 | 13.58 | 13.95 | 127,481 | +0.32(+2.31%) |
Apr 20, 2021 | 14.02 | 14.10 | 13.46 | 13.64 | 155,056 | -0.28(-2.03%) |
Apr 19, 2021 | 13.85 | 13.98 | 13.79 | 13.92 | 209,029 | +0.32(+2.38%) |
Apr 16, 2021 | 13.43 | 13.72 | 13.38 | 13.60 | 185,084 | +0.28(+2.13%) |
Apr 15, 2021 | 13.18 | 13.33 | 13.13 | 13.31 | 213,986 | +0.20(+1.54%) |
Apr 14, 2021 | 12.91 | 13.18 | 12.86 | 13.11 | 186,764 | +0.22(+1.69%) |
Apr 13, 2021 | 13.02 | 13.02 | 12.83 | 12.89 | 132,532 | -0.11(-0.87%) |
Apr 12, 2021 | 12.74 | 13.07 | 12.65 | 13.01 | 267,799 | +0.28(+2.22%) |
Apr 09, 2021 | 12.81 | 12.89 | 12.61 | 12.72 | 174,444 | -0.05(-0.38%) |
Apr 08, 2021 | 12.79 | 12.82 | 12.66 | 12.77 | 505,016 | +0.04(+0.32%) |
Apr 07, 2021 | 12.89 | 12.98 | 12.70 | 12.73 | 129,594 | -0.13(-1.01%) |
Apr 06, 2021 | 12.80 | 12.98 | 12.74 | 12.86 | 275,176 | +0.06(+0.44%) |
Apr 05, 2021 | 12.68 | 12.89 | 12.54 | 12.80 | 169,062 | +0.32(+2.59%) |
Apr 01, 2021 | 12.41 | 12.51 | 12.27 | 12.48 | 143,267 | +0.11(+0.91%) |
Mar 31, 2021 | 12.37 | 12.46 | 12.11 | 12.37 | 303,363 | +0.02(+0.13%) |
Mar 30, 2021 | 12.39 | 12.49 | 12.21 | 12.35 | 252,306 | -0.01(-0.07%) |
Mar 29, 2021 | 12.48 | 12.72 | 12.36 | 12.36 | 180,540 | -0.16(-1.29%) |
Mar 26, 2021 | 12.17 | 12.53 | 12.12 | 12.52 | 288,266 | +0.49(+4.03%) |
Mar 25, 2021 | 11.58 | 12.12 | 11.56 | 12.04 | 156,732 | +0.35(+2.97%) |
Mar 24, 2021 | 11.88 | 12.10 | 11.66 | 11.69 | 309,704 | -0.09(-0.75%) |
Mar 23, 2021 | 12.33 | 12.35 | 11.72 | 11.78 | 208,911 | -0.61(-4.96%) |
Mar 22, 2021 | 12.55 | 12.60 | 12.08 | 12.39 | 156,125 | -0.16(-1.29%) |
Mar 19, 2021 | 12.64 | 12.77 | 12.24 | 12.55 | 423,368 | +0.08(+0.65%) |
Mar 18, 2021 | 12.18 | 12.74 | 12.10 | 12.47 | 301,253 | +0.31(+2.53%) |
Mar 17, 2021 | 11.74 | 12.37 | 11.74 | 12.16 | 276,300 | +0.36(+3.08%) |
Mar 16, 2021 | 11.79 | 11.88 | 11.60 | 11.80 | 201,065 | +0.02(+0.14%) |
Mar 15, 2021 | 12.17 | 12.17 | 11.58 | 11.78 | 200,291 | -0.41(-3.38%) |
Mar 12, 2021 | 12.27 | 12.33 | 12.00 | 12.20 | 201,167 | -0.06(-0.46%) |
Mar 11, 2021 | 12.93 | 13.08 | 12.12 | 12.25 | 237,976 | -0.37(-2.94%) |
Mar 10, 2021 | 12.21 | 12.68 | 12.18 | 12.63 | 288,562 | +0.50(+4.13%) |
Mar 09, 2021 | 12.43 | 12.43 | 12.04 | 12.12 | 376,374 | -0.11(-0.86%) |
Mar 08, 2021 | 12.33 | 12.36 | 11.95 | 12.23 | 370,718 | -0.15(-1.18%) |
Mar 05, 2021 | 11.83 | 12.39 | 11.80 | 12.37 | 286,523 | +0.66(+5.59%) |
Mar 04, 2021 | 11.91 | 11.91 | 11.53 | 11.72 | 315,328 | -0.17(-1.41%) |
Mar 03, 2021 | 11.98 | 12.02 | 11.68 | 11.89 | 312,323 | -0.05(-0.40%) |
Mar 02, 2021 | 11.92 | 12.02 | 11.51 | 11.94 | 364,849 | +0.01(+0.07%) |