Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.35 | 14.35 | 13.91 | 14.27 | 526,648 | -0.11(-0.76%) |
May 27, 2021 | 14.28 | 14.53 | 14.08 | 14.38 | 660,162 | +0.30(+2.13%) |
May 26, 2021 | 13.61 | 14.15 | 13.52 | 14.08 | 1,012,107 | +0.29(+2.10%) |
May 25, 2021 | 14.29 | 14.41 | 13.76 | 13.79 | 775,135 | -0.56(-3.90%) |
May 24, 2021 | 14.28 | 14.57 | 13.99 | 14.35 | 658,827 | +0.25(+1.77%) |
May 21, 2021 | 14.34 | 14.40 | 13.95 | 14.10 | 582,793 | +0.11(+0.79%) |
May 20, 2021 | 13.74 | 14.14 | 13.26 | 13.99 | 777,579 | +0.18(+1.30%) |
May 19, 2021 | 13.98 | 14.13 | 13.54 | 13.81 | 714,486 | -0.65(-4.50%) |
May 18, 2021 | 15.32 | 15.33 | 14.45 | 14.46 | 704,621 | -0.78(-5.12%) |
May 17, 2021 | 14.83 | 15.27 | 14.30 | 15.24 | 906,010 | +0.22(+1.46%) |
May 14, 2021 | 14.71 | 15.22 | 14.58 | 15.02 | 787,565 | +0.46(+3.16%) |
May 13, 2021 | 14.10 | 14.82 | 13.86 | 14.56 | 733,610 | +0.32(+2.25%) |
May 12, 2021 | 14.53 | 15.19 | 14.17 | 14.24 | 1,136,645 | -0.17(-1.18%) |
May 11, 2021 | 13.52 | 14.73 | 13.39 | 14.41 | 1,029,538 | +0.37(+2.64%) |
May 10, 2021 | 15.62 | 15.83 | 14.03 | 14.04 | 1,523,731 | -1.36(-8.83%) |
May 07, 2021 | 13.91 | 15.55 | 13.76 | 15.40 | 1,432,714 | +1.13(+7.92%) |
May 06, 2021 | 13.87 | 14.28 | 13.23 | 14.27 | 1,597,583 | +0.36(+2.59%) |
May 05, 2021 | 13.59 | 13.95 | 12.33 | 13.91 | 2,822,572 | +2.14(+18.18%) |
May 04, 2021 | 11.22 | 11.85 | 10.93 | 11.77 | 1,325,948 | +0.56(+5.00%) |
May 03, 2021 | 11.14 | 11.38 | 11.07 | 11.21 | 1,189,635 | +0.46(+4.28%) |
Apr 30, 2021 | 11.06 | 11.30 | 10.65 | 10.75 | 1,015,000 | -0.39(-3.50%) |
Apr 29, 2021 | 11.42 | 11.76 | 10.94 | 11.14 | 1,364,661 | -0.37(-3.21%) |
Apr 28, 2021 | 10.83 | 11.55 | 10.83 | 11.51 | 894,577 | +0.94(+8.89%) |
Apr 27, 2021 | 10.75 | 10.92 | 10.15 | 10.57 | 869,223 | -0.20(-1.86%) |
Apr 26, 2021 | 10.51 | 10.94 | 10.51 | 10.77 | 821,271 | +0.33(+3.16%) |
Apr 23, 2021 | 10.13 | 10.64 | 9.930 | 10.44 | 978,500 | +0.28(+2.76%) |
Apr 22, 2021 | 10.18 | 10.37 | 9.910 | 10.16 | 648,771 | +0.03(+0.30%) |
Apr 21, 2021 | 9.640 | 10.15 | 9.410 | 10.13 | 702,135 | +0.19(+1.91%) |
Apr 20, 2021 | 10.66 | 10.70 | 9.830 | 9.940 | 814,220 | -0.89(-8.22%) |
Apr 19, 2021 | 10.59 | 10.99 | 10.59 | 10.83 | 667,159 | +0.13(+1.21%) |
Apr 16, 2021 | 11.26 | 11.44 | 10.69 | 10.70 | 663,100 | -0.39(-3.52%) |
Apr 15, 2021 | 11.20 | 11.20 | 10.77 | 11.09 | 693,046 | -0.20(-1.77%) |
Apr 14, 2021 | 10.57 | 11.50 | 10.57 | 11.29 | 885,164 | +0.80(+7.63%) |
Apr 13, 2021 | 10.70 | 10.76 | 10.28 | 10.49 | 692,458 | -0.21(-1.96%) |
Apr 12, 2021 | 11.00 | 11.12 | 10.68 | 10.70 | 544,610 | -0.16(-1.47%) |
Apr 09, 2021 | 11.11 | 11.26 | 10.75 | 10.86 | 672,600 | -0.23(-2.07%) |
Apr 08, 2021 | 11.38 | 11.58 | 11.03 | 11.09 | 848,041 | -0.48(-4.15%) |
Apr 07, 2021 | 11.67 | 11.81 | 11.45 | 11.57 | 679,686 | -0.05(-0.43%) |
Apr 06, 2021 | 11.93 | 12.45 | 11.60 | 11.62 | 594,640 | -0.30(-2.52%) |
Apr 05, 2021 | 12.39 | 12.41 | 11.72 | 11.92 | 768,143 | -0.44(-3.56%) |
Apr 01, 2021 | 11.64 | 12.39 | 11.49 | 12.36 | 807,900 | +0.94(+8.23%) |
Mar 31, 2021 | 11.12 | 11.57 | 10.95 | 11.42 | 1,135,987 | +0.36(+3.25%) |
Mar 30, 2021 | 11.11 | 11.38 | 10.99 | 11.06 | 539,528 | -0.20(-1.78%) |
Mar 29, 2021 | 11.73 | 11.80 | 11.11 | 11.26 | 827,016 | -0.47(-4.01%) |
Mar 26, 2021 | 11.86 | 12.00 | 11.41 | 11.73 | 961,600 | +0.34(+2.99%) |
Mar 25, 2021 | 10.74 | 11.47 | 10.54 | 11.39 | 1,294,884 | +0.22(+1.97%) |
Mar 24, 2021 | 11.30 | 11.94 | 11.17 | 11.17 | 1,443,686 | +0.19(+1.73%) |
Mar 23, 2021 | 11.69 | 11.91 | 10.89 | 10.98 | 1,446,338 | -1.26(-10.29%) |
Mar 22, 2021 | 12.69 | 12.75 | 12.05 | 12.24 | 855,183 | -0.55(-4.30%) |
Mar 19, 2021 | 12.36 | 13.03 | 12.15 | 12.79 | 4,225,500 | +0.38(+3.06%) |
Mar 18, 2021 | 13.38 | 13.38 | 12.25 | 12.41 | 986,401 | -1.08(-8.01%) |
Mar 17, 2021 | 13.30 | 13.59 | 13.17 | 13.49 | 708,835 | +0.06(+0.45%) |
Mar 16, 2021 | 14.12 | 14.13 | 13.22 | 13.43 | 1,053,537 | -0.78(-5.49%) |
Mar 15, 2021 | 14.26 | 14.44 | 13.83 | 14.21 | 673,189 | -0.13(-0.91%) |
Mar 12, 2021 | 14.77 | 15.01 | 14.10 | 14.34 | 936,100 | -0.33(-2.25%) |
Mar 11, 2021 | 14.95 | 15.30 | 14.57 | 14.67 | 809,730 | -0.20(-1.34%) |
Mar 10, 2021 | 14.03 | 14.91 | 13.96 | 14.87 | 1,237,533 | +0.80(+5.69%) |
Mar 09, 2021 | 15.16 | 15.31 | 13.86 | 14.07 | 1,597,188 | -1.24(-8.10%) |
Mar 08, 2021 | 14.34 | 15.40 | 13.82 | 15.31 | 2,132,223 | +1.16(+8.20%) |
Mar 05, 2021 | 13.01 | 14.15 | 12.79 | 14.15 | 1,950,200 | +1.62(+12.93%) |
Mar 04, 2021 | 12.44 | 13.00 | 11.90 | 12.53 | 1,524,510 | +0.14(+1.13%) |
Mar 03, 2021 | 12.49 | 12.97 | 12.38 | 12.39 | 1,250,040 | +0.05(+0.41%) |
Mar 02, 2021 | 12.71 | 13.03 | 12.29 | 12.34 | 1,055,102 | -0.49(-3.82%) |