Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.00 | 12.43 | 12.00 | 12.25 | 975,313 | +0.32(+2.68%) |
May 27, 2021 | 11.30 | 11.97 | 11.02 | 11.93 | 1,370,848 | +0.64(+5.67%) |
May 26, 2021 | 11.18 | 11.50 | 11.10 | 11.29 | 696,505 | +0.13(+1.16%) |
May 25, 2021 | 11.34 | 11.91 | 11.15 | 11.16 | 388,729 | -0.04(-0.36%) |
May 24, 2021 | 11.30 | 11.36 | 11.04 | 11.20 | 391,232 | +0.15(+1.36%) |
May 21, 2021 | 11.25 | 11.41 | 11.02 | 11.05 | 539,373 | -0.20(-1.78%) |
May 20, 2021 | 11.50 | 11.50 | 11.15 | 11.25 | 416,763 | -0.01(-0.09%) |
May 19, 2021 | 11.33 | 11.96 | 11.20 | 11.26 | 461,225 | -0.34(-2.93%) |
May 18, 2021 | 11.90 | 11.90 | 11.71 | 11.60 | 445,822 | -0.10(-0.85%) |
May 17, 2021 | 11.87 | 12.00 | 11.27 | 11.70 | 397,321 | -0.12(-1.02%) |
May 14, 2021 | 11.45 | 11.85 | 11.40 | 11.82 | 489,309 | +0.42(+3.68%) |
May 13, 2021 | 12.00 | 12.05 | 11.10 | 11.40 | 1,093,956 | -0.47(-3.96%) |
May 12, 2021 | 12.90 | 12.90 | 11.76 | 11.87 | 833,268 | -0.69(-5.49%) |
May 11, 2021 | 12.34 | 12.90 | 11.97 | 12.56 | 913,717 | -0.23(-1.80%) |
May 10, 2021 | 12.88 | 13.50 | 12.55 | 12.79 | 572,401 | -0.24(-1.85%) |
May 07, 2021 | 13.45 | 13.45 | 13.00 | 13.03 | 446,673 | -0.36(-2.68%) |
May 06, 2021 | 13.24 | 13.49 | 12.60 | 13.39 | 780,531 | +0.15(+1.13%) |
May 05, 2021 | 13.11 | 13.60 | 13.10 | 13.24 | 533,608 | +0.14(+1.09%) |
May 04, 2021 | 13.25 | 13.50 | 12.94 | 13.10 | 761,345 | -0.40(-2.98%) |
May 03, 2021 | 13.21 | 13.65 | 13.08 | 13.50 | 1,024,006 | +0.50(+3.85%) |
Apr 30, 2021 | 12.22 | 13.06 | 12.06 | 13.00 | 1,268,900 | +0.75(+6.12%) |
Apr 29, 2021 | 12.17 | 12.56 | 12.14 | 12.25 | 520,416 | -0.04(-0.33%) |
Apr 28, 2021 | 12.39 | 12.47 | 12.10 | 12.29 | 443,943 | +0.03(+0.22%) |
Apr 27, 2021 | 12.01 | 12.34 | 12.00 | 12.26 | 515,448 | +0.26(+2.19%) |
Apr 26, 2021 | 12.17 | 12.17 | 11.71 | 12.00 | 459,214 | +0.29(+2.49%) |
Apr 23, 2021 | 11.50 | 12.17 | 11.50 | 11.71 | 359,700 | +0.06(+0.51%) |
Apr 22, 2021 | 11.90 | 12.17 | 11.41 | 11.65 | 760,207 | -0.26(-2.18%) |
Apr 21, 2021 | 11.16 | 12.03 | 11.12 | 11.91 | 901,284 | +0.66(+5.87%) |
Apr 20, 2021 | 11.89 | 12.55 | 11.18 | 11.25 | 919,700 | -0.73(-6.09%) |
Apr 19, 2021 | 12.29 | 12.42 | 9.000 | 11.98 | 622,073 | -0.19(-1.54%) |
Apr 16, 2021 | 11.52 | 12.37 | 11.52 | 12.17 | 736,100 | +0.33(+2.74%) |
Apr 15, 2021 | 12.12 | 12.50 | 11.80 | 11.84 | 611,061 | -0.28(-2.29%) |
Apr 14, 2021 | 12.06 | 12.50 | 12.00 | 12.12 | 540,524 | -0.17(-1.34%) |
Apr 13, 2021 | 12.22 | 12.66 | 12.00 | 12.29 | 685,862 | -0.20(-1.56%) |
Apr 12, 2021 | 12.75 | 12.75 | 12.02 | 12.48 | 596,841 | -0.25(-1.96%) |
Apr 09, 2021 | 12.74 | 12.75 | 12.34 | 12.73 | 303,100 | +0.14(+1.13%) |
Apr 08, 2021 | 13.00 | 13.00 | 12.14 | 12.59 | 415,542 | +0.09(+0.75%) |
Apr 07, 2021 | 13.30 | 13.30 | 12.49 | 12.49 | 553,921 | -0.65(-4.92%) |
Apr 06, 2021 | 13.48 | 13.55 | 12.96 | 13.14 | 660,037 | -0.26(-1.94%) |
Apr 05, 2021 | 13.33 | 13.55 | 13.07 | 13.40 | 883,461 | +0.42(+3.24%) |
Apr 01, 2021 | 13.00 | 13.33 | 12.66 | 12.98 | 1,200,200 | +0.48(+3.84%) |
Mar 31, 2021 | 12.23 | 12.97 | 11.42 | 12.50 | 1,543,056 | +1.09(+9.55%) |
Mar 30, 2021 | 11.77 | 12.10 | 11.10 | 11.41 | 1,967,306 | -0.63(-5.23%) |
Mar 29, 2021 | 12.40 | 12.50 | 11.74 | 12.04 | 1,664,679 | -0.31(-2.47%) |
Mar 26, 2021 | 13.12 | 13.23 | 12.27 | 12.35 | 957,000 | -0.60(-4.67%) |
Mar 25, 2021 | 13.10 | 13.10 | 12.09 | 12.95 | 2,293,378 | -0.17(-1.30%) |
Mar 24, 2021 | 13.52 | 13.77 | 12.85 | 13.12 | 1,238,594 | -0.20(-1.48%) |
Mar 23, 2021 | 13.50 | 14.01 | 12.80 | 13.32 | 1,906,473 | -0.31(-2.27%) |
Mar 22, 2021 | 14.14 | 14.24 | 13.48 | 13.63 | 1,114,060 | -0.16(-1.18%) |
Mar 19, 2021 | 13.75 | 14.13 | 13.63 | 13.79 | 917,400 | +0.04(+0.29%) |
Mar 18, 2021 | 14.00 | 14.09 | 13.68 | 13.75 | 1,610,583 | +0.11(+0.81%) |
Mar 17, 2021 | 13.50 | 14.00 | 12.98 | 13.64 | 1,319,446 | +0.21(+1.56%) |
Mar 16, 2021 | 13.95 | 13.95 | 13.33 | 13.43 | 871,147 | +0.01(+0.07%) |
Mar 15, 2021 | 13.31 | 13.97 | 13.31 | 13.42 | 1,211,033 | +0.02(+0.15%) |
Mar 12, 2021 | 13.40 | 13.55 | 13.10 | 13.40 | 846,400 | -0.03(-0.21%) |
Mar 11, 2021 | 12.88 | 13.43 | 12.88 | 13.43 | 1,040,403 | +0.59(+4.58%) |
Mar 10, 2021 | 13.54 | 13.70 | 12.70 | 12.84 | 1,190,975 | -0.55(-4.13%) |
Mar 09, 2021 | 13.00 | 13.45 | 12.65 | 13.39 | 910,269 | +0.88(+7.05%) |
Mar 08, 2021 | 13.10 | 13.58 | 12.47 | 12.51 | 1,301,566 | -0.56(-4.28%) |
Mar 05, 2021 | 13.83 | 14.13 | 11.75 | 13.07 | 2,634,200 | -0.76(-5.50%) |
Mar 04, 2021 | 14.99 | 15.22 | 13.34 | 13.83 | 2,787,649 | -1.13(-7.55%) |
Mar 03, 2021 | 15.61 | 15.80 | 14.91 | 14.96 | 1,228,425 | -0.05(-0.33%) |
Mar 02, 2021 | 14.51 | 15.36 | 14.40 | 15.01 | 1,782,454 | +0.65(+4.53%) |