Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.76 | 12.77 | 12.21 | 12.40 | 159,470 | +0.20(+1.64%) |
May 27, 2021 | 12.20 | 12.85 | 12.05 | 12.20 | 224,863 | +0.04(+0.33%) |
May 26, 2021 | 11.53 | 12.27 | 11.50 | 12.16 | 201,808 | +0.74(+6.48%) |
May 25, 2021 | 11.20 | 11.69 | 10.96 | 11.42 | 212,941 | +0.20(+1.78%) |
May 24, 2021 | 12.20 | 12.39 | 11.13 | 11.22 | 327,596 | -0.73(-6.11%) |
May 21, 2021 | 12.19 | 12.33 | 11.50 | 11.95 | 325,623 | +0.17(+1.44%) |
May 20, 2021 | 11.61 | 11.98 | 11.21 | 11.78 | 196,886 | +0.50(+4.43%) |
May 19, 2021 | 10.54 | 11.40 | 10.42 | 11.28 | 195,095 | +0.11(+0.98%) |
May 18, 2021 | 10.89 | 11.50 | 10.76 | 11.17 | 164,791 | +0.22(+2.01%) |
May 17, 2021 | 10.87 | 11.04 | 10.38 | 10.95 | 177,516 | -0.07(-0.64%) |
May 14, 2021 | 10.87 | 11.25 | 10.55 | 11.02 | 139,890 | +0.43(+4.06%) |
May 13, 2021 | 10.70 | 11.44 | 10.30 | 10.59 | 231,746 | -0.06(-0.56%) |
May 12, 2021 | 10.86 | 11.25 | 10.49 | 10.65 | 244,375 | -0.48(-4.31%) |
May 11, 2021 | 10.12 | 11.46 | 10.00 | 11.13 | 247,662 | +0.08(+0.72%) |
May 10, 2021 | 11.89 | 11.89 | 10.77 | 11.05 | 274,618 | -0.46(-4.00%) |
May 07, 2021 | 11.83 | 12.19 | 11.10 | 11.51 | 211,827 | -0.10(-0.86%) |
May 06, 2021 | 12.40 | 12.46 | 11.26 | 11.61 | 825,086 | -0.89(-7.12%) |
May 05, 2021 | 13.30 | 13.49 | 12.30 | 12.50 | 1,156,470 | -0.82(-6.16%) |
May 04, 2021 | 13.11 | 13.48 | 12.25 | 13.32 | 633,830 | -0.19(-1.41%) |
May 03, 2021 | 13.63 | 13.72 | 12.99 | 13.51 | 384,001 | +0.21(+1.58%) |
Apr 30, 2021 | 13.42 | 13.80 | 12.92 | 13.30 | 254,400 | -0.53(-3.83%) |
Apr 29, 2021 | 14.94 | 14.94 | 13.41 | 13.83 | 196,265 | -0.64(-4.42%) |
Apr 28, 2021 | 14.50 | 14.95 | 14.06 | 14.47 | 210,829 | -0.03(-0.21%) |
Apr 27, 2021 | 13.90 | 14.74 | 13.69 | 14.50 | 317,068 | +0.84(+6.15%) |
Apr 26, 2021 | 13.90 | 14.25 | 13.55 | 13.66 | 244,269 | -0.24(-1.73%) |
Apr 23, 2021 | 12.82 | 13.93 | 12.71 | 13.90 | 322,500 | +1.19(+9.36%) |
Apr 22, 2021 | 12.85 | 13.50 | 12.53 | 12.71 | 248,094 | -0.14(-1.09%) |
Apr 21, 2021 | 12.16 | 12.98 | 11.86 | 12.85 | 329,053 | +0.72(+5.94%) |
Apr 20, 2021 | 12.09 | 12.51 | 11.52 | 12.13 | 326,026 | -0.21(-1.70%) |
Apr 19, 2021 | 13.00 | 13.16 | 12.12 | 12.34 | 409,244 | -0.39(-3.06%) |
Apr 16, 2021 | 13.50 | 13.50 | 12.15 | 12.73 | 497,400 | -0.69(-5.14%) |
Apr 15, 2021 | 14.40 | 14.49 | 13.09 | 13.42 | 507,525 | -0.79(-5.56%) |
Apr 14, 2021 | 13.89 | 14.60 | 13.82 | 14.21 | 393,631 | +0.08(+0.57%) |
Apr 13, 2021 | 14.77 | 14.79 | 13.80 | 14.13 | 424,630 | -0.05(-0.35%) |
Apr 12, 2021 | 15.20 | 15.29 | 13.64 | 14.18 | 740,576 | +0.69(+5.11%) |
Apr 09, 2021 | 14.00 | 14.32 | 13.00 | 13.49 | 347,500 | -0.53(-3.78%) |
Apr 08, 2021 | 13.79 | 14.49 | 12.91 | 14.02 | 444,085 | +0.65(+4.86%) |
Apr 07, 2021 | 13.77 | 13.77 | 13.05 | 13.37 | 172,322 | -0.18(-1.33%) |
Apr 06, 2021 | 13.84 | 14.09 | 12.72 | 13.55 | 375,200 | -0.29(-2.10%) |
Apr 05, 2021 | 12.74 | 14.16 | 12.37 | 13.84 | 657,524 | +1.55(+12.61%) |
Apr 01, 2021 | 12.20 | 12.65 | 11.81 | 12.29 | 271,800 | +0.19(+1.57%) |
Mar 31, 2021 | 11.21 | 12.83 | 11.16 | 12.10 | 593,616 | +1.27(+11.73%) |
Mar 30, 2021 | 10.98 | 11.72 | 10.25 | 10.83 | 583,911 | -0.59(-5.17%) |
Mar 29, 2021 | 12.32 | 12.59 | 11.35 | 11.42 | 562,364 | -0.69(-5.70%) |
Mar 26, 2021 | 13.50 | 13.78 | 11.80 | 12.11 | 569,900 | -1.25(-9.36%) |
Mar 25, 2021 | 12.00 | 13.38 | 11.05 | 13.36 | 724,164 | +0.85(+6.79%) |
Mar 24, 2021 | 14.11 | 14.72 | 12.44 | 12.51 | 449,434 | -1.26(-9.15%) |
Mar 23, 2021 | 15.41 | 15.65 | 13.55 | 13.77 | 478,051 | -1.81(-11.62%) |
Mar 22, 2021 | 16.24 | 16.94 | 14.67 | 15.58 | 1,113,342 | +0.30(+1.96%) |
Mar 19, 2021 | 14.14 | 15.37 | 12.40 | 15.28 | 1,130,900 | +1.13(+7.99%) |
Mar 18, 2021 | 14.34 | 15.90 | 13.70 | 14.15 | 1,202,874 | -1.22(-7.94%) |
Mar 17, 2021 | 12.60 | 16.23 | 11.75 | 15.37 | 1,905,614 | +2.89(+23.16%) |
Mar 16, 2021 | 14.85 | 14.85 | 12.44 | 12.48 | 1,592,741 | +1.21(+10.74%) |
Mar 15, 2021 | 10.83 | 12.37 | 10.48 | 11.27 | 752,844 | +1.00(+9.74%) |
Mar 12, 2021 | 9.840 | 10.33 | 9.620 | 10.27 | 155,900 | +0.27(+2.70%) |
Mar 11, 2021 | 9.710 | 10.70 | 9.710 | 10.00 | 319,863 | +0.42(+4.38%) |
Mar 10, 2021 | 10.01 | 10.36 | 9.400 | 9.580 | 197,267 | -0.30(-3.04%) |
Mar 09, 2021 | 9.770 | 10.40 | 9.100 | 9.880 | 374,985 | +0.52(+5.56%) |
Mar 08, 2021 | 9.470 | 10.28 | 9.240 | 9.360 | 250,256 | -0.14(-1.47%) |
Mar 05, 2021 | 9.990 | 10.20 | 8.020 | 9.500 | 475,000 | -0.40(-4.04%) |
Mar 04, 2021 | 10.88 | 11.01 | 9.100 | 9.900 | 361,558 | -1.11(-10.08%) |
Mar 03, 2021 | 11.38 | 11.91 | 10.78 | 11.01 | 188,432 | -0.41(-3.59%) |
Mar 02, 2021 | 11.77 | 12.49 | 11.25 | 11.42 | 280,765 | +0.14(+1.24%) |