Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.43 | 13.44 | 13.03 | 13.38 | 33,212 | +0.08(+0.62%) |
May 27, 2021 | 13.23 | 13.45 | 13.07 | 13.30 | 58,491 | +0.16(+1.18%) |
May 26, 2021 | 13.28 | 13.38 | 13.01 | 13.14 | 75,956 | -0.12(-0.89%) |
May 25, 2021 | 13.76 | 13.86 | 13.23 | 13.26 | 79,185 | -0.47(-3.39%) |
May 24, 2021 | 13.66 | 13.76 | 13.56 | 13.73 | 58,455 | +0.06(+0.47%) |
May 21, 2021 | 13.62 | 13.78 | 13.45 | 13.66 | 66,892 | +0.25(+1.84%) |
May 20, 2021 | 13.35 | 13.55 | 13.11 | 13.42 | 92,931 | +0.07(+0.55%) |
May 19, 2021 | 13.24 | 13.47 | 13.01 | 13.35 | 121,628 | -0.03(-0.20%) |
May 18, 2021 | 13.55 | 13.99 | 13.38 | 13.37 | 323,600 | -0.18(-1.35%) |
May 17, 2021 | 13.67 | 13.67 | 13.49 | 13.56 | 306,910 | -0.14(-1.00%) |
May 14, 2021 | 12.78 | 13.69 | 12.71 | 13.69 | 409,021 | +1.92(+16.28%) |
May 13, 2021 | 11.74 | 12.21 | 11.62 | 11.78 | 100,622 | +0.01(+0.08%) |
May 12, 2021 | 12.66 | 12.66 | 11.69 | 11.77 | 130,767 | -0.84(-6.66%) |
May 11, 2021 | 11.86 | 12.77 | 11.82 | 12.61 | 71,672 | +0.47(+3.91%) |
May 10, 2021 | 12.06 | 12.18 | 11.87 | 12.13 | 139,016 | +0.06(+0.53%) |
May 07, 2021 | 12.00 | 12.22 | 11.99 | 12.07 | 116,410 | +0.05(+0.46%) |
May 06, 2021 | 11.88 | 12.01 | 11.41 | 12.01 | 71,993 | +0.22(+1.86%) |
May 05, 2021 | 11.84 | 11.94 | 11.69 | 11.79 | 38,306 | -0.09(-0.77%) |
May 04, 2021 | 11.79 | 11.94 | 11.43 | 11.88 | 37,657 | +0.02(+0.15%) |
May 03, 2021 | 11.86 | 12.05 | 11.80 | 11.87 | 79,242 | +0.14(+1.17%) |
Apr 30, 2021 | 11.91 | 12.00 | 11.55 | 11.73 | 113,384 | -0.25(-2.06%) |
Apr 29, 2021 | 12.04 | 12.27 | 11.74 | 11.98 | 68,781 | -0.05(-0.38%) |
Apr 28, 2021 | 12.33 | 12.45 | 11.98 | 12.02 | 79,223 | -0.35(-2.80%) |
Apr 27, 2021 | 13.21 | 13.21 | 12.34 | 12.37 | 81,149 | -0.68(-5.24%) |
Apr 26, 2021 | 13.19 | 13.36 | 13.05 | 13.05 | 136,155 | -0.03(-0.21%) |
Apr 23, 2021 | 12.54 | 13.10 | 12.47 | 13.08 | 162,462 | +0.62(+4.98%) |
Apr 22, 2021 | 12.20 | 12.58 | 12.00 | 12.46 | 110,600 | +0.32(+2.63%) |
Apr 21, 2021 | 11.40 | 12.20 | 11.40 | 12.14 | 100,625 | +0.62(+5.39%) |
Apr 20, 2021 | 11.68 | 11.68 | 11.02 | 11.52 | 172,991 | -0.24(-2.02%) |
Apr 19, 2021 | 12.60 | 12.60 | 11.57 | 11.76 | 145,704 | -0.84(-6.67%) |
Apr 16, 2021 | 12.39 | 12.78 | 12.14 | 12.60 | 124,996 | +0.35(+2.83%) |
Apr 15, 2021 | 12.32 | 12.48 | 12.03 | 12.25 | 126,961 | +0.04(+0.30%) |
Apr 14, 2021 | 12.22 | 12.99 | 12.14 | 12.21 | 194,168 | +0.03(+0.22%) |
Apr 13, 2021 | 12.00 | 12.80 | 11.87 | 12.19 | 160,328 | +0.18(+1.52%) |
Apr 12, 2021 | 11.95 | 12.10 | 11.86 | 12.00 | 216,483 | +0.07(+0.61%) |
Apr 09, 2021 | 11.90 | 11.94 | 11.66 | 11.93 | 44,039 | +0.06(+0.54%) |
Apr 08, 2021 | 11.91 | 11.95 | 11.72 | 11.87 | 31,425 | -0.04(-0.31%) |
Apr 07, 2021 | 12.53 | 12.53 | 11.79 | 11.90 | 46,533 | -0.58(-4.68%) |
Apr 06, 2021 | 12.28 | 12.68 | 12.28 | 12.49 | 60,771 | +0.15(+1.18%) |
Apr 05, 2021 | 12.36 | 12.39 | 12.15 | 12.34 | 79,903 | +0.12(+0.97%) |
Apr 01, 2021 | 11.96 | 12.28 | 11.77 | 12.22 | 109,111 | +0.36(+3.00%) |
Mar 31, 2021 | 12.05 | 12.06 | 11.44 | 11.87 | 114,112 | -0.20(-1.66%) |
Mar 30, 2021 | 11.28 | 12.27 | 11.28 | 12.07 | 126,313 | +0.75(+6.61%) |
Mar 29, 2021 | 11.69 | 11.85 | 11.32 | 11.32 | 71,518 | -0.44(-3.73%) |
Mar 26, 2021 | 11.88 | 12.12 | 11.68 | 11.76 | 59,047 | +0.02(+0.16%) |
Mar 25, 2021 | 11.09 | 11.81 | 10.94 | 11.74 | 151,052 | +0.55(+4.89%) |
Mar 24, 2021 | 11.31 | 11.90 | 11.19 | 11.19 | 88,262 | +0.04(+0.33%) |
Mar 23, 2021 | 11.69 | 11.69 | 11.05 | 11.15 | 114,487 | -0.63(-5.35%) |
Mar 22, 2021 | 12.18 | 12.34 | 11.64 | 11.78 | 160,341 | -0.19(-1.60%) |
Mar 19, 2021 | 11.13 | 12.10 | 10.92 | 11.98 | 573,055 | +1.29(+12.04%) |
Mar 18, 2021 | 10.79 | 10.95 | 10.61 | 10.69 | 103,668 | -0.12(-1.10%) |
Mar 17, 2021 | 10.70 | 10.87 | 10.68 | 10.81 | 51,492 | +0.10(+0.94%) |
Mar 16, 2021 | 10.63 | 10.80 | 10.63 | 10.71 | 81,167 | -0.10(-0.93%) |
Mar 15, 2021 | 10.75 | 10.81 | 10.55 | 10.81 | 71,090 | +0.07(+0.68%) |
Mar 12, 2021 | 10.62 | 10.75 | 10.54 | 10.73 | 82,162 | +0.14(+1.29%) |
Mar 11, 2021 | 10.52 | 10.62 | 10.42 | 10.60 | 69,434 | +0.11(+1.04%) |
Mar 10, 2021 | 10.29 | 10.50 | 10.22 | 10.49 | 69,640 | +0.20(+1.95%) |
Mar 09, 2021 | 10.22 | 10.41 | 10.20 | 10.29 | 132,858 | +0.09(+0.90%) |
Mar 08, 2021 | 10.29 | 10.29 | 10.05 | 10.20 | 88,090 | +0.06(+0.63%) |
Mar 05, 2021 | 10.04 | 10.28 | 9.804 | 10.13 | 108,782 | +0.20(+2.02%) |
Mar 04, 2021 | 10.11 | 10.21 | 9.630 | 9.932 | 219,784 | -0.06(-0.64%) |
Mar 03, 2021 | 9.722 | 10.14 | 9.649 | 9.995 | 78,770 | +0.17(+1.77%) |
Mar 02, 2021 | 9.950 | 9.950 | 9.767 | 9.822 | 33,894 | -0.14(-1.37%) |