Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.53 | 13.54 | 13.20 | 13.50 | 23,315 | +0.14(+1.05%) |
May 27, 2021 | 13.73 | 13.76 | 13.36 | 13.36 | 5,703 | -0.38(-2.76%) |
May 26, 2021 | 13.49 | 13.89 | 13.40 | 13.74 | 15,426 | +0.34(+2.53%) |
May 25, 2021 | 13.77 | 13.86 | 13.40 | 13.40 | 39,985 | -0.26(-1.90%) |
May 24, 2021 | 13.97 | 13.99 | 13.65 | 13.66 | 3,065 | -0.25(-1.80%) |
May 21, 2021 | 14.00 | 14.00 | 13.64 | 13.91 | 5,409 | +0.21(+1.57%) |
May 20, 2021 | 13.75 | 13.90 | 13.48 | 13.70 | 21,448 | -0.04(-0.31%) |
May 19, 2021 | 13.79 | 13.85 | 13.65 | 13.74 | 4,347 | -0.26(-1.87%) |
May 18, 2021 | 13.99 | 14.33 | 13.79 | 14.00 | 17,480 | +0.21(+1.52%) |
May 17, 2021 | 13.56 | 13.94 | 13.56 | 13.79 | 11,043 | -0.10(-0.72%) |
May 14, 2021 | 13.72 | 13.90 | 13.66 | 13.89 | 15,328 | +0.21(+1.54%) |
May 13, 2021 | 14.00 | 14.01 | 13.46 | 13.68 | 33,327 | -0.32(-2.29%) |
May 12, 2021 | 13.89 | 14.31 | 13.52 | 14.00 | 90,554 | +0.00(+0.00%) |
May 11, 2021 | 13.72 | 14.49 | 13.15 | 14.00 | 38,251 | -0.01(-0.07%) |
May 10, 2021 | 13.71 | 14.50 | 13.40 | 14.01 | 57,503 | +0.03(+0.21%) |
May 07, 2021 | 11.83 | 14.07 | 11.82 | 13.98 | 132,542 | +2.66(+23.50%) |
May 06, 2021 | 11.48 | 11.48 | 11.32 | 11.32 | 2,761 | -0.07(-0.61%) |
May 05, 2021 | 11.59 | 11.68 | 11.35 | 11.39 | 5,168 | -0.33(-2.82%) |
May 04, 2021 | 11.78 | 11.79 | 11.60 | 11.72 | 5,108 | -0.06(-0.53%) |
May 03, 2021 | 11.01 | 11.91 | 11.01 | 11.78 | 32,627 | +0.77(+7.01%) |
Apr 30, 2021 | 11.45 | 11.50 | 11.01 | 11.01 | 29,100 | -0.49(-4.26%) |
Apr 29, 2021 | 11.31 | 11.55 | 11.10 | 11.50 | 23,755 | +0.40(+3.60%) |
Apr 28, 2021 | 11.19 | 11.35 | 11.01 | 11.10 | 10,039 | +0.05(+0.45%) |
Apr 27, 2021 | 11.35 | 11.55 | 11.05 | 11.05 | 29,039 | -0.26(-2.30%) |
Apr 26, 2021 | 11.59 | 11.59 | 11.17 | 11.31 | 16,306 | -0.19(-1.65%) |
Apr 23, 2021 | 11.59 | 11.65 | 11.50 | 11.50 | 11,900 | -0.10(-0.86%) |
Apr 22, 2021 | 11.51 | 11.60 | 11.29 | 11.60 | 11,177 | +0.20(+1.75%) |
Apr 21, 2021 | 11.08 | 11.46 | 11.08 | 11.40 | 16,477 | +0.19(+1.69%) |
Apr 20, 2021 | 11.35 | 11.57 | 11.20 | 11.21 | 20,342 | -0.31(-2.69%) |
Apr 19, 2021 | 11.31 | 11.59 | 11.31 | 11.52 | 40,964 | +0.28(+2.49%) |
Apr 16, 2021 | 11.33 | 11.54 | 11.20 | 11.24 | 35,800 | -0.14(-1.23%) |
Apr 15, 2021 | 11.59 | 11.62 | 11.38 | 11.38 | 24,018 | -0.25(-2.15%) |
Apr 14, 2021 | 11.76 | 11.89 | 11.07 | 11.63 | 61,347 | -0.26(-2.19%) |
Apr 13, 2021 | 11.80 | 11.99 | 11.50 | 11.89 | 53,070 | +0.03(+0.25%) |
Apr 12, 2021 | 11.75 | 11.86 | 11.40 | 11.86 | 36,923 | +0.10(+0.85%) |
Apr 09, 2021 | 11.76 | 11.88 | 11.63 | 11.76 | 14,100 | +0.14(+1.20%) |
Apr 08, 2021 | 11.44 | 12.24 | 11.13 | 11.62 | 38,274 | -0.02(-0.17%) |
Apr 07, 2021 | 12.08 | 12.23 | 11.41 | 11.64 | 10,328 | -0.47(-3.88%) |
Apr 06, 2021 | 11.75 | 12.26 | 11.75 | 12.11 | 3,280 | +0.21(+1.76%) |
Apr 05, 2021 | 11.23 | 12.55 | 11.23 | 11.90 | 43,143 | -0.22(-1.82%) |
Apr 01, 2021 | 12.01 | 12.39 | 11.27 | 12.12 | 82,600 | +0.39(+3.36%) |
Mar 31, 2021 | 11.70 | 11.91 | 11.60 | 11.73 | 12,341 | +0.23(+1.97%) |
Mar 30, 2021 | 11.40 | 11.85 | 11.40 | 11.50 | 5,567 | -0.19(-1.63%) |
Mar 29, 2021 | 12.87 | 12.87 | 11.08 | 11.69 | 48,315 | -0.06(-0.51%) |
Mar 26, 2021 | 11.72 | 11.85 | 11.72 | 11.75 | 8,700 | -0.04(-0.34%) |
Mar 25, 2021 | 12.25 | 12.25 | 11.16 | 11.79 | 31,096 | -0.02(-0.17%) |
Mar 24, 2021 | 12.20 | 12.44 | 11.70 | 11.81 | 12,322 | -0.15(-1.25%) |
Mar 23, 2021 | 11.99 | 12.44 | 11.93 | 11.96 | 18,179 | -0.23(-1.89%) |
Mar 22, 2021 | 12.43 | 12.59 | 12.02 | 12.19 | 31,384 | -0.16(-1.30%) |
Mar 19, 2021 | 11.76 | 12.46 | 11.76 | 12.35 | 24,700 | +0.59(+5.02%) |
Mar 18, 2021 | 11.57 | 12.13 | 11.57 | 11.76 | 52,360 | +0.15(+1.29%) |
Mar 17, 2021 | 11.65 | 11.90 | 11.16 | 11.61 | 31,539 | -0.17(-1.44%) |
Mar 16, 2021 | 12.05 | 12.09 | 11.61 | 11.78 | 39,028 | -0.26(-2.16%) |
Mar 15, 2021 | 11.89 | 12.20 | 11.50 | 12.04 | 63,918 | +0.15(+1.26%) |
Mar 12, 2021 | 12.30 | 12.32 | 11.61 | 11.89 | 54,100 | -0.51(-4.11%) |
Mar 11, 2021 | 13.14 | 14.23 | 12.21 | 12.40 | 69,276 | -0.43(-3.35%) |
Mar 10, 2021 | 12.90 | 13.17 | 12.61 | 12.83 | 33,720 | +0.03(+0.23%) |
Mar 09, 2021 | 12.05 | 12.80 | 11.87 | 12.80 | 15,064 | +1.09(+9.31%) |
Mar 08, 2021 | 12.12 | 12.43 | 11.71 | 11.71 | 25,801 | -0.67(-5.41%) |
Mar 05, 2021 | 12.06 | 12.41 | 11.89 | 12.38 | 9,900 | +0.40(+3.34%) |
Mar 04, 2021 | 11.65 | 12.12 | 11.60 | 11.98 | 30,939 | +0.16(+1.35%) |
Mar 03, 2021 | 12.23 | 12.45 | 11.70 | 11.82 | 31,982 | -0.43(-3.51%) |
Mar 02, 2021 | 12.51 | 12.73 | 12.19 | 12.25 | 16,384 | -0.30(-2.39%) |