Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.92 | 13.92 | 13.51 | 13.76 | 39,393 | -0.03(-0.22%) |
May 27, 2021 | 13.68 | 13.91 | 13.63 | 13.79 | 70,117 | +0.31(+2.30%) |
May 26, 2021 | 13.32 | 13.69 | 13.24 | 13.48 | 58,982 | +0.07(+0.52%) |
May 25, 2021 | 13.71 | 13.80 | 13.16 | 13.41 | 230,437 | -0.29(-2.12%) |
May 24, 2021 | 13.93 | 13.93 | 13.44 | 13.70 | 138,744 | -0.09(-0.65%) |
May 21, 2021 | 13.69 | 13.90 | 13.40 | 13.79 | 77,395 | +0.35(+2.60%) |
May 20, 2021 | 13.32 | 13.49 | 12.73 | 13.44 | 120,803 | +0.00(+0.00%) |
May 19, 2021 | 13.94 | 13.98 | 13.20 | 13.44 | 147,231 | -0.86(-6.01%) |
May 18, 2021 | 14.71 | 14.80 | 14.28 | 14.30 | 122,135 | -0.40(-2.72%) |
May 17, 2021 | 14.00 | 14.72 | 13.76 | 14.70 | 112,446 | +0.63(+4.48%) |
May 14, 2021 | 14.17 | 14.60 | 14.01 | 14.07 | 140,627 | +0.11(+0.79%) |
May 13, 2021 | 13.48 | 14.28 | 13.42 | 13.96 | 114,980 | +0.23(+1.68%) |
May 12, 2021 | 13.41 | 14.27 | 13.41 | 13.73 | 187,214 | +0.41(+3.08%) |
May 11, 2021 | 12.90 | 13.64 | 12.83 | 13.32 | 113,922 | -0.02(-0.15%) |
May 10, 2021 | 14.10 | 14.42 | 13.25 | 13.34 | 178,441 | -0.66(-4.71%) |
May 07, 2021 | 14.00 | 14.00 | 13.26 | 14.00 | 155,009 | +0.18(+1.30%) |
May 06, 2021 | 13.60 | 13.85 | 13.08 | 13.82 | 129,037 | +0.38(+2.83%) |
May 05, 2021 | 13.20 | 13.62 | 13.01 | 13.44 | 106,024 | +0.54(+4.19%) |
May 04, 2021 | 12.84 | 13.00 | 12.42 | 12.90 | 154,267 | +0.06(+0.47%) |
May 03, 2021 | 12.43 | 12.90 | 12.43 | 12.84 | 86,806 | +0.58(+4.73%) |
Apr 30, 2021 | 12.78 | 12.90 | 12.16 | 12.26 | 149,100 | -0.73(-5.62%) |
Apr 29, 2021 | 13.17 | 13.59 | 12.83 | 12.99 | 165,986 | +0.10(+0.78%) |
Apr 28, 2021 | 12.50 | 13.05 | 12.49 | 12.89 | 108,796 | +0.55(+4.46%) |
Apr 27, 2021 | 12.77 | 12.81 | 12.00 | 12.34 | 243,479 | -0.38(-2.99%) |
Apr 26, 2021 | 12.65 | 13.07 | 12.35 | 12.72 | 140,784 | +0.02(+0.16%) |
Apr 23, 2021 | 12.21 | 12.71 | 12.21 | 12.70 | 144,300 | +0.49(+4.01%) |
Apr 22, 2021 | 12.35 | 12.44 | 12.09 | 12.21 | 86,128 | -0.05(-0.41%) |
Apr 21, 2021 | 11.77 | 12.28 | 11.77 | 12.26 | 96,692 | +0.33(+2.77%) |
Apr 20, 2021 | 12.35 | 12.56 | 11.68 | 11.93 | 215,790 | -0.50(-4.02%) |
Apr 19, 2021 | 12.62 | 12.75 | 12.35 | 12.43 | 150,378 | -0.24(-1.89%) |
Apr 16, 2021 | 12.47 | 12.67 | 12.22 | 12.67 | 153,800 | +0.32(+2.59%) |
Apr 15, 2021 | 12.40 | 12.52 | 12.01 | 12.35 | 106,445 | -0.05(-0.40%) |
Apr 14, 2021 | 11.67 | 12.50 | 11.66 | 12.40 | 215,518 | +0.85(+7.36%) |
Apr 13, 2021 | 11.93 | 11.93 | 11.52 | 11.55 | 113,602 | -0.48(-3.99%) |
Apr 12, 2021 | 12.16 | 12.26 | 11.96 | 12.03 | 98,434 | +0.00(+0.00%) |
Apr 09, 2021 | 12.49 | 12.49 | 12.02 | 12.03 | 88,600 | -0.37(-2.98%) |
Apr 08, 2021 | 12.54 | 12.63 | 12.01 | 12.40 | 121,881 | -0.26(-2.05%) |
Apr 07, 2021 | 12.92 | 13.06 | 12.61 | 12.66 | 91,219 | -0.25(-1.94%) |
Apr 06, 2021 | 12.94 | 13.38 | 12.89 | 12.91 | 168,509 | +0.06(+0.47%) |
Apr 05, 2021 | 12.85 | 12.97 | 12.41 | 12.85 | 233,749 | -0.15(-1.15%) |
Apr 01, 2021 | 12.57 | 13.04 | 12.37 | 13.00 | 147,200 | +0.47(+3.75%) |
Mar 31, 2021 | 12.33 | 12.63 | 12.14 | 12.53 | 234,090 | +0.11(+0.89%) |
Mar 30, 2021 | 12.38 | 12.81 | 12.34 | 12.42 | 140,775 | -0.07(-0.56%) |
Mar 29, 2021 | 12.91 | 13.09 | 12.43 | 12.49 | 166,609 | -0.51(-3.92%) |
Mar 26, 2021 | 12.99 | 13.20 | 12.68 | 13.00 | 193,200 | +0.39(+3.09%) |
Mar 25, 2021 | 12.23 | 12.74 | 11.70 | 12.61 | 267,433 | +0.20(+1.61%) |
Mar 24, 2021 | 12.20 | 12.89 | 12.18 | 12.41 | 271,086 | +0.50(+4.20%) |
Mar 23, 2021 | 12.34 | 12.58 | 11.85 | 11.91 | 258,796 | -0.81(-6.37%) |
Mar 22, 2021 | 12.28 | 12.87 | 12.05 | 12.72 | 265,313 | +0.43(+3.50%) |
Mar 19, 2021 | 12.40 | 12.80 | 12.07 | 12.29 | 1,651,100 | -0.34(-2.69%) |
Mar 18, 2021 | 13.28 | 13.68 | 12.49 | 12.63 | 326,517 | -0.66(-4.97%) |
Mar 17, 2021 | 12.99 | 13.38 | 12.87 | 13.29 | 204,941 | +0.31(+2.39%) |
Mar 16, 2021 | 13.55 | 13.58 | 12.80 | 12.98 | 316,001 | -0.85(-6.15%) |
Mar 15, 2021 | 14.05 | 14.27 | 13.35 | 13.83 | 318,315 | -0.33(-2.33%) |
Mar 12, 2021 | 14.45 | 15.74 | 14.01 | 14.16 | 343,200 | -0.08(-0.56%) |
Mar 11, 2021 | 14.38 | 14.70 | 14.00 | 14.24 | 223,137 | -0.14(-0.97%) |
Mar 10, 2021 | 14.44 | 14.84 | 14.08 | 14.38 | 339,472 | -0.09(-0.62%) |
Mar 09, 2021 | 15.49 | 15.49 | 14.39 | 14.47 | 183,731 | -1.06(-6.83%) |
Mar 08, 2021 | 15.02 | 15.64 | 14.35 | 15.53 | 276,236 | +0.89(+6.08%) |
Mar 05, 2021 | 15.08 | 15.92 | 14.18 | 14.64 | 380,700 | +0.06(+0.41%) |
Mar 04, 2021 | 14.30 | 14.70 | 13.69 | 14.58 | 391,438 | +0.53(+3.77%) |
Mar 03, 2021 | 13.40 | 14.24 | 13.40 | 14.05 | 271,687 | +0.86(+6.52%) |
Mar 02, 2021 | 12.87 | 13.66 | 12.80 | 13.19 | 170,019 | +0.35(+2.73%) |