Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.43 | 14.55 | 14.38 | 14.49 | 117,689 | +0.16(+1.10%) |
May 27, 2021 | 14.01 | 14.37 | 13.92 | 14.33 | 244,444 | +0.54(+3.94%) |
May 26, 2021 | 13.71 | 13.80 | 13.64 | 13.79 | 182,216 | -0.03(-0.21%) |
May 25, 2021 | 13.94 | 13.94 | 13.80 | 13.82 | 158,948 | +0.10(+0.72%) |
May 24, 2021 | 13.62 | 13.72 | 13.52 | 13.72 | 188,794 | -0.27(-1.91%) |
May 21, 2021 | 14.31 | 14.39 | 13.89 | 13.98 | 192,184 | +0.22(+1.58%) |
May 20, 2021 | 13.88 | 13.92 | 13.68 | 13.77 | 144,412 | -0.31(-2.18%) |
May 19, 2021 | 14.23 | 14.39 | 13.99 | 14.07 | 184,085 | -0.48(-3.32%) |
May 18, 2021 | 14.58 | 14.71 | 14.50 | 14.56 | 100,268 | +0.14(+0.96%) |
May 17, 2021 | 14.23 | 14.42 | 14.13 | 14.42 | 138,710 | +0.40(+2.82%) |
May 14, 2021 | 13.76 | 14.04 | 13.76 | 14.02 | 180,846 | +0.03(+0.21%) |
May 13, 2021 | 14.34 | 14.47 | 13.65 | 13.99 | 338,328 | -1.09(-7.20%) |
May 12, 2021 | 15.52 | 15.54 | 15.02 | 15.08 | 256,011 | -0.82(-5.16%) |
May 11, 2021 | 15.60 | 15.90 | 15.44 | 15.90 | 237,362 | -0.27(-1.65%) |
May 10, 2021 | 16.58 | 16.72 | 16.15 | 16.17 | 482,145 | +1.05(+6.92%) |
May 07, 2021 | 15.12 | 15.19 | 15.03 | 15.12 | 134,933 | -0.02(-0.13%) |
May 06, 2021 | 14.81 | 15.14 | 14.76 | 15.14 | 248,377 | +0.72(+5.00%) |
May 05, 2021 | 14.30 | 14.47 | 14.24 | 14.42 | 137,558 | +0.40(+2.82%) |
May 04, 2021 | 14.01 | 14.06 | 13.79 | 14.02 | 240,311 | +0.94(+7.17%) |
May 03, 2021 | 13.00 | 13.11 | 12.86 | 13.09 | 77,084 | +0.25(+1.92%) |
Apr 30, 2021 | 12.89 | 13.03 | 12.76 | 12.84 | 122,817 | -0.59(-4.41%) |
Apr 29, 2021 | 13.46 | 13.48 | 13.28 | 13.43 | 179,094 | +0.63(+4.94%) |
Apr 28, 2021 | 12.75 | 12.82 | 12.65 | 12.80 | 77,292 | -0.23(-1.74%) |
Apr 27, 2021 | 13.19 | 13.22 | 12.93 | 13.03 | 106,762 | -0.03(-0.23%) |
Apr 26, 2021 | 12.90 | 13.06 | 12.85 | 13.06 | 156,185 | +0.41(+3.28%) |
Apr 23, 2021 | 12.52 | 12.65 | 12.52 | 12.64 | 50,524 | +0.31(+2.48%) |
Apr 22, 2021 | 12.45 | 12.45 | 12.26 | 12.34 | 153,822 | +0.01(+0.08%) |
Apr 21, 2021 | 12.14 | 12.34 | 12.11 | 12.33 | 52,741 | +0.30(+2.46%) |
Apr 20, 2021 | 12.23 | 12.23 | 11.96 | 12.03 | 192,467 | -0.08(-0.65%) |
Apr 19, 2021 | 12.13 | 12.22 | 12.09 | 12.11 | 78,844 | +0.06(+0.49%) |
Apr 16, 2021 | 12.02 | 12.09 | 11.93 | 12.05 | 94,568 | -0.27(-2.17%) |
Apr 15, 2021 | 12.44 | 12.47 | 12.23 | 12.32 | 245,089 | +0.56(+4.79%) |
Apr 14, 2021 | 11.82 | 11.89 | 11.75 | 11.75 | 153,759 | +0.35(+3.03%) |
Apr 13, 2021 | 11.35 | 11.43 | 11.33 | 11.41 | 120,445 | +0.46(+4.24%) |
Apr 12, 2021 | 11.17 | 11.17 | 10.90 | 10.94 | 160,095 | -0.74(-6.34%) |
Apr 09, 2021 | 11.85 | 11.88 | 11.65 | 11.68 | 164,331 | -0.38(-3.11%) |
Apr 08, 2021 | 11.41 | 12.19 | 11.37 | 12.06 | 513,100 | +1.27(+11.81%) |
Apr 07, 2021 | 10.77 | 10.84 | 10.71 | 10.79 | 144,796 | +0.35(+3.31%) |
Apr 06, 2021 | 10.52 | 10.64 | 10.44 | 10.44 | 81,381 | -0.04(-0.38%) |
Apr 05, 2021 | 10.47 | 10.72 | 10.46 | 10.48 | 95,207 | +0.01(+0.09%) |
Apr 01, 2021 | 10.42 | 10.57 | 10.42 | 10.47 | 112,287 | +0.14(+1.34%) |
Mar 31, 2021 | 10.17 | 10.37 | 10.12 | 10.33 | 269,993 | -0.37(-3.42%) |
Mar 30, 2021 | 10.74 | 10.83 | 10.64 | 10.70 | 95,589 | +0.18(+1.69%) |
Mar 29, 2021 | 10.57 | 10.68 | 10.38 | 10.52 | 114,872 | -0.25(-2.29%) |
Mar 26, 2021 | 10.58 | 10.80 | 10.55 | 10.77 | 127,273 | +0.52(+5.11%) |
Mar 25, 2021 | 10.35 | 10.37 | 10.03 | 10.24 | 264,391 | +0.34(+3.39%) |
Mar 24, 2021 | 9.946 | 10.07 | 9.867 | 9.906 | 302,798 | -0.60(-5.73%) |
Mar 23, 2021 | 10.85 | 10.95 | 10.26 | 10.51 | 338,076 | -1.25(-10.66%) |
Mar 22, 2021 | 11.89 | 11.95 | 11.76 | 11.76 | 89,692 | +0.21(+1.79%) |
Mar 19, 2021 | 11.43 | 11.62 | 11.37 | 11.56 | 381,312 | -0.38(-3.15%) |
Mar 18, 2021 | 12.06 | 12.17 | 11.85 | 11.93 | 338,594 | -0.89(-6.93%) |
Mar 17, 2021 | 12.35 | 12.88 | 12.25 | 12.82 | 286,478 | -0.04(-0.31%) |
Mar 16, 2021 | 12.93 | 12.95 | 12.83 | 12.86 | 77,615 | -0.37(-2.76%) |
Mar 15, 2021 | 13.22 | 13.29 | 13.19 | 13.22 | 91,494 | +0.28(+2.14%) |
Mar 12, 2021 | 12.82 | 13.01 | 12.81 | 12.95 | 172,937 | -0.60(-4.45%) |
Mar 11, 2021 | 13.18 | 13.56 | 12.94 | 13.55 | 367,358 | +1.68(+14.14%) |
Mar 10, 2021 | 11.98 | 12.02 | 11.84 | 11.87 | 104,802 | +0.24(+2.04%) |
Mar 09, 2021 | 11.72 | 11.84 | 11.63 | 11.63 | 154,142 | -0.21(-1.75%) |
Mar 08, 2021 | 11.39 | 12.54 | 11.30 | 11.84 | 962,501 | +0.28(+2.39%) |
Mar 05, 2021 | 11.54 | 11.59 | 11.28 | 11.57 | 242,902 | -0.73(-5.94%) |
Mar 04, 2021 | 12.59 | 12.71 | 12.20 | 12.30 | 203,599 | -0.88(-6.67%) |
Mar 03, 2021 | 12.96 | 13.22 | 12.81 | 13.18 | 457,006 | +1.33(+11.26%) |
Mar 02, 2021 | 11.72 | 11.84 | 11.66 | 11.84 | 254,702 | -0.36(-2.92%) |