Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.03 | 12.20 | 11.52 | 11.58 | 417,716 | -0.45(-3.74%) |
May 27, 2021 | 11.82 | 12.17 | 11.58 | 12.03 | 549,650 | +0.43(+3.71%) |
May 26, 2021 | 11.70 | 11.96 | 11.35 | 11.60 | 488,729 | -0.12(-1.02%) |
May 25, 2021 | 12.47 | 12.54 | 11.69 | 11.72 | 432,265 | -0.62(-5.02%) |
May 24, 2021 | 12.26 | 12.58 | 11.95 | 12.34 | 371,783 | +0.10(+0.82%) |
May 21, 2021 | 11.97 | 12.34 | 11.90 | 12.24 | 399,528 | +0.36(+3.03%) |
May 20, 2021 | 11.95 | 12.00 | 11.65 | 11.88 | 264,766 | -0.05(-0.42%) |
May 19, 2021 | 11.45 | 12.03 | 11.42 | 11.93 | 588,620 | +0.07(+0.59%) |
May 18, 2021 | 11.60 | 12.21 | 11.30 | 11.86 | 610,337 | +0.10(+0.85%) |
May 17, 2021 | 11.35 | 11.86 | 11.12 | 11.76 | 404,726 | +0.20(+1.73%) |
May 14, 2021 | 12.12 | 12.26 | 11.50 | 11.56 | 731,813 | -0.43(-3.59%) |
May 13, 2021 | 11.15 | 12.15 | 11.05 | 11.99 | 670,979 | +0.82(+7.34%) |
May 12, 2021 | 11.80 | 11.95 | 11.16 | 11.17 | 569,869 | -0.79(-6.61%) |
May 11, 2021 | 10.90 | 12.08 | 10.74 | 11.96 | 953,339 | -0.05(-0.42%) |
May 10, 2021 | 13.31 | 13.31 | 11.93 | 12.01 | 715,312 | -0.66(-5.21%) |
May 07, 2021 | 12.22 | 12.80 | 12.07 | 12.67 | 443,539 | +0.39(+3.18%) |
May 06, 2021 | 12.76 | 12.88 | 12.00 | 12.28 | 511,975 | -0.61(-4.73%) |
May 05, 2021 | 13.32 | 13.35 | 12.56 | 12.89 | 546,989 | -0.39(-2.94%) |
May 04, 2021 | 13.64 | 13.64 | 12.76 | 13.28 | 600,990 | -0.23(-1.70%) |
May 03, 2021 | 13.28 | 13.63 | 13.26 | 13.51 | 453,692 | +0.33(+2.50%) |
Apr 30, 2021 | 12.84 | 13.26 | 12.75 | 13.18 | 498,400 | +0.24(+1.85%) |
Apr 29, 2021 | 13.61 | 13.77 | 12.65 | 12.94 | 407,053 | -0.58(-4.29%) |
Apr 28, 2021 | 13.42 | 13.66 | 13.04 | 13.52 | 486,729 | -0.03(-0.22%) |
Apr 27, 2021 | 13.57 | 13.85 | 13.34 | 13.55 | 380,398 | +0.15(+1.12%) |
Apr 26, 2021 | 13.18 | 13.67 | 13.15 | 13.40 | 380,689 | +0.50(+3.88%) |
Apr 23, 2021 | 12.77 | 13.37 | 12.72 | 12.90 | 355,800 | +0.09(+0.70%) |
Apr 22, 2021 | 12.98 | 13.21 | 12.36 | 12.81 | 850,847 | +0.02(+0.16%) |
Apr 21, 2021 | 11.79 | 12.85 | 11.44 | 12.79 | 667,221 | +0.95(+8.02%) |
Apr 20, 2021 | 12.20 | 12.88 | 11.72 | 11.84 | 894,596 | -0.04(-0.34%) |
Apr 19, 2021 | 12.34 | 12.34 | 11.62 | 11.88 | 639,717 | -0.56(-4.50%) |
Apr 16, 2021 | 12.00 | 12.63 | 11.81 | 12.44 | 607,000 | +0.41(+3.41%) |
Apr 15, 2021 | 13.06 | 13.06 | 11.55 | 12.03 | 993,077 | -0.88(-6.82%) |
Apr 14, 2021 | 12.74 | 13.28 | 12.62 | 12.91 | 386,492 | +0.06(+0.47%) |
Apr 13, 2021 | 13.28 | 13.29 | 12.58 | 12.85 | 511,057 | -0.36(-2.73%) |
Apr 12, 2021 | 13.69 | 13.80 | 13.02 | 13.21 | 360,970 | -0.48(-3.51%) |
Apr 09, 2021 | 13.44 | 13.82 | 13.23 | 13.69 | 321,000 | +0.09(+0.66%) |
Apr 08, 2021 | 13.62 | 13.89 | 12.90 | 13.60 | 675,317 | -0.28(-2.02%) |
Apr 07, 2021 | 14.37 | 14.54 | 13.81 | 13.88 | 525,223 | -0.74(-5.06%) |
Apr 06, 2021 | 14.07 | 14.83 | 13.90 | 14.62 | 547,071 | +0.43(+3.03%) |
Apr 05, 2021 | 15.50 | 15.71 | 14.15 | 14.19 | 649,259 | -0.80(-5.34%) |
Apr 01, 2021 | 16.03 | 16.10 | 14.40 | 14.99 | 1,457,600 | -1.31(-8.04%) |
Mar 31, 2021 | 16.22 | 17.10 | 15.53 | 16.30 | 1,509,785 | +0.87(+5.64%) |
Mar 30, 2021 | 14.22 | 15.52 | 13.91 | 15.43 | 1,552,610 | +1.28(+9.05%) |
Mar 29, 2021 | 14.41 | 14.55 | 13.13 | 14.15 | 932,124 | -0.20(-1.39%) |
Mar 26, 2021 | 14.19 | 14.90 | 13.56 | 14.35 | 930,100 | +0.64(+4.67%) |
Mar 25, 2021 | 12.74 | 13.80 | 12.52 | 13.71 | 1,060,030 | +0.70(+5.38%) |
Mar 24, 2021 | 14.25 | 14.35 | 12.95 | 13.01 | 969,358 | -0.96(-6.87%) |
Mar 23, 2021 | 14.81 | 14.87 | 13.60 | 13.97 | 931,023 | -0.80(-5.42%) |
Mar 22, 2021 | 15.45 | 15.45 | 14.58 | 14.77 | 999,753 | -0.47(-3.08%) |
Mar 19, 2021 | 14.92 | 15.43 | 14.07 | 15.24 | 1,956,300 | +0.45(+3.04%) |
Mar 18, 2021 | 16.00 | 16.13 | 14.58 | 14.79 | 819,230 | -1.38(-8.53%) |
Mar 17, 2021 | 15.98 | 16.34 | 15.39 | 16.17 | 569,224 | -0.23(-1.40%) |
Mar 16, 2021 | 17.04 | 17.29 | 16.06 | 16.40 | 508,940 | -0.48(-2.84%) |
Mar 15, 2021 | 16.42 | 17.28 | 16.00 | 16.88 | 827,856 | +0.68(+4.20%) |
Mar 12, 2021 | 16.10 | 16.45 | 15.61 | 16.20 | 470,900 | -0.32(-1.94%) |
Mar 11, 2021 | 15.24 | 16.64 | 15.01 | 16.52 | 859,668 | +1.63(+10.95%) |
Mar 10, 2021 | 14.19 | 15.70 | 14.13 | 14.89 | 921,640 | +0.94(+6.74%) |
Mar 09, 2021 | 12.90 | 14.17 | 12.51 | 13.95 | 1,686,371 | +0.74(+5.60%) |
Mar 08, 2021 | 13.86 | 14.23 | 12.80 | 13.21 | 978,273 | -0.83(-5.91%) |
Mar 05, 2021 | 14.55 | 14.89 | 12.33 | 14.04 | 1,227,300 | -0.29(-2.02%) |
Mar 04, 2021 | 15.70 | 16.12 | 13.50 | 14.33 | 1,389,398 | -1.30(-8.32%) |
Mar 03, 2021 | 17.01 | 17.26 | 15.34 | 15.63 | 1,064,401 | -1.50(-8.76%) |
Mar 02, 2021 | 17.90 | 18.20 | 16.91 | 17.13 | 653,463 | -0.81(-4.52%) |