Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.68 | 14.68 | 13.84 | 13.99 | 215,916 | -0.52(-3.58%) |
May 27, 2021 | 14.40 | 14.59 | 14.24 | 14.51 | 180,866 | +0.17(+1.19%) |
May 26, 2021 | 13.92 | 14.53 | 13.74 | 14.34 | 191,748 | +0.55(+3.99%) |
May 25, 2021 | 14.25 | 14.50 | 13.72 | 13.79 | 138,234 | -0.27(-1.92%) |
May 24, 2021 | 13.81 | 14.50 | 13.65 | 14.06 | 250,752 | +0.38(+2.78%) |
May 21, 2021 | 13.80 | 13.85 | 13.50 | 13.68 | 138,560 | +0.13(+0.96%) |
May 20, 2021 | 13.62 | 13.62 | 13.19 | 13.55 | 211,455 | +0.12(+0.89%) |
May 19, 2021 | 14.04 | 14.15 | 13.16 | 13.43 | 254,138 | -0.99(-6.87%) |
May 18, 2021 | 14.43 | 14.70 | 14.16 | 14.42 | 201,653 | -0.01(-0.07%) |
May 17, 2021 | 13.84 | 14.69 | 13.50 | 14.43 | 348,247 | +0.42(+3.00%) |
May 14, 2021 | 13.58 | 14.38 | 13.58 | 14.01 | 232,083 | +0.53(+3.93%) |
May 13, 2021 | 13.80 | 14.02 | 12.71 | 13.48 | 356,664 | -0.41(-2.95%) |
May 12, 2021 | 13.96 | 14.65 | 13.77 | 13.89 | 407,846 | -0.06(-0.43%) |
May 11, 2021 | 13.47 | 14.04 | 13.20 | 13.95 | 304,193 | +0.00(+0.00%) |
May 10, 2021 | 12.90 | 14.14 | 12.80 | 13.95 | 476,376 | +1.28(+10.10%) |
May 07, 2021 | 12.33 | 13.00 | 12.06 | 12.67 | 291,130 | +0.42(+3.43%) |
May 06, 2021 | 12.61 | 12.64 | 11.90 | 12.25 | 255,653 | -0.40(-3.16%) |
May 05, 2021 | 12.91 | 13.10 | 12.59 | 12.65 | 193,299 | -0.07(-0.55%) |
May 04, 2021 | 12.98 | 12.98 | 12.18 | 12.72 | 229,762 | -0.23(-1.78%) |
May 03, 2021 | 13.42 | 13.44 | 12.67 | 12.95 | 200,226 | -0.20(-1.52%) |
Apr 30, 2021 | 12.71 | 13.57 | 11.84 | 13.15 | 517,100 | +0.31(+2.41%) |
Apr 29, 2021 | 12.89 | 13.52 | 12.51 | 12.84 | 437,470 | +0.03(+0.23%) |
Apr 28, 2021 | 11.86 | 13.10 | 11.86 | 12.81 | 853,802 | +1.59(+14.17%) |
Apr 27, 2021 | 10.90 | 11.72 | 10.79 | 11.22 | 326,403 | +0.39(+3.60%) |
Apr 26, 2021 | 10.80 | 11.07 | 10.71 | 10.83 | 176,133 | +0.15(+1.40%) |
Apr 23, 2021 | 10.72 | 10.78 | 10.49 | 10.68 | 135,600 | +0.04(+0.38%) |
Apr 22, 2021 | 10.90 | 11.35 | 10.62 | 10.64 | 380,166 | -0.30(-2.74%) |
Apr 21, 2021 | 10.36 | 10.97 | 10.32 | 10.94 | 298,008 | +0.47(+4.49%) |
Apr 20, 2021 | 10.54 | 10.61 | 10.29 | 10.47 | 310,100 | -0.20(-1.87%) |
Apr 19, 2021 | 10.83 | 10.83 | 10.50 | 10.67 | 216,486 | -0.23(-2.11%) |
Apr 16, 2021 | 11.26 | 11.26 | 10.70 | 10.90 | 221,500 | -0.24(-2.15%) |
Apr 15, 2021 | 11.02 | 11.16 | 10.63 | 11.14 | 348,053 | +0.31(+2.86%) |
Apr 14, 2021 | 10.62 | 10.90 | 10.58 | 10.83 | 181,151 | +0.16(+1.50%) |
Apr 13, 2021 | 10.73 | 10.91 | 10.42 | 10.67 | 277,752 | -0.17(-1.57%) |
Apr 12, 2021 | 11.04 | 11.04 | 10.49 | 10.84 | 257,096 | -0.29(-2.61%) |
Apr 09, 2021 | 11.61 | 11.61 | 10.90 | 11.13 | 289,200 | -0.57(-4.87%) |
Apr 08, 2021 | 11.57 | 12.16 | 11.53 | 11.70 | 287,609 | +0.34(+2.99%) |
Apr 07, 2021 | 11.66 | 11.72 | 11.21 | 11.36 | 236,026 | -0.36(-3.07%) |
Apr 06, 2021 | 11.38 | 11.95 | 11.33 | 11.72 | 296,071 | +0.46(+4.09%) |
Apr 05, 2021 | 11.69 | 11.69 | 10.88 | 11.26 | 293,958 | +0.00(+0.00%) |
Apr 01, 2021 | 10.41 | 11.31 | 10.35 | 11.26 | 388,800 | +0.99(+9.64%) |
Mar 31, 2021 | 10.10 | 10.44 | 9.940 | 10.27 | 362,817 | +0.10(+0.98%) |
Mar 30, 2021 | 10.18 | 10.41 | 10.10 | 10.17 | 171,686 | +0.02(+0.20%) |
Mar 29, 2021 | 10.14 | 10.53 | 10.06 | 10.15 | 271,042 | -0.26(-2.50%) |
Mar 26, 2021 | 10.14 | 10.50 | 10.06 | 10.41 | 222,600 | +0.26(+2.56%) |
Mar 25, 2021 | 9.830 | 10.20 | 9.550 | 10.15 | 208,372 | +0.32(+3.26%) |
Mar 24, 2021 | 9.830 | 10.74 | 9.820 | 9.830 | 367,559 | +0.24(+2.50%) |
Mar 23, 2021 | 10.34 | 10.35 | 9.580 | 9.590 | 356,351 | -0.86(-8.23%) |
Mar 22, 2021 | 10.55 | 10.57 | 10.12 | 10.45 | 289,298 | -0.12(-1.14%) |
Mar 19, 2021 | 10.89 | 11.04 | 10.52 | 10.57 | 454,200 | -0.33(-3.07%) |
Mar 18, 2021 | 11.31 | 11.36 | 10.76 | 10.90 | 263,856 | -0.46(-4.09%) |
Mar 17, 2021 | 11.41 | 11.41 | 10.70 | 11.37 | 385,241 | +0.01(+0.09%) |
Mar 16, 2021 | 12.10 | 13.35 | 10.95 | 11.36 | 1,020,214 | -0.89(-7.27%) |
Mar 15, 2021 | 10.30 | 12.29 | 10.30 | 12.25 | 806,497 | +2.15(+21.29%) |
Mar 12, 2021 | 9.330 | 10.20 | 9.220 | 10.10 | 653,400 | +0.87(+9.43%) |
Mar 11, 2021 | 8.780 | 9.230 | 8.550 | 9.230 | 266,500 | +0.58(+6.71%) |
Mar 10, 2021 | 8.480 | 8.730 | 8.400 | 8.650 | 149,496 | +0.34(+4.09%) |
Mar 09, 2021 | 8.220 | 8.490 | 8.050 | 8.310 | 103,342 | +0.16(+1.96%) |
Mar 08, 2021 | 8.470 | 8.560 | 8.100 | 8.150 | 175,707 | -0.24(-2.86%) |
Mar 05, 2021 | 8.590 | 8.610 | 7.360 | 8.390 | 384,600 | -0.10(-1.18%) |
Mar 04, 2021 | 8.850 | 9.500 | 8.060 | 8.490 | 452,374 | -0.34(-3.85%) |
Mar 03, 2021 | 8.280 | 9.000 | 8.280 | 8.830 | 318,005 | +0.63(+7.68%) |
Mar 02, 2021 | 8.190 | 8.390 | 8.090 | 8.200 | 142,947 | +0.05(+0.61%) |