Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.36 | 13.70 | 13.11 | 13.12 | 134,853 | -0.28(-2.09%) |
May 27, 2021 | 13.40 | 13.58 | 13.23 | 13.40 | 411,561 | +0.10(+0.75%) |
May 26, 2021 | 13.13 | 13.80 | 13.03 | 13.30 | 165,451 | +0.17(+1.29%) |
May 25, 2021 | 14.50 | 14.75 | 13.02 | 13.13 | 266,813 | -1.27(-8.82%) |
May 24, 2021 | 13.92 | 14.74 | 13.75 | 14.40 | 315,377 | +0.48(+3.45%) |
May 21, 2021 | 14.04 | 14.24 | 13.72 | 13.92 | 138,380 | -0.15(-1.07%) |
May 20, 2021 | 13.87 | 14.48 | 13.58 | 14.07 | 211,069 | +0.31(+2.25%) |
May 19, 2021 | 13.97 | 14.18 | 13.57 | 13.76 | 161,523 | -0.45(-3.17%) |
May 18, 2021 | 13.56 | 14.63 | 13.52 | 14.21 | 240,404 | +0.74(+5.49%) |
May 17, 2021 | 13.50 | 13.97 | 12.63 | 13.47 | 118,352 | -0.13(-0.96%) |
May 14, 2021 | 13.45 | 13.95 | 13.19 | 13.60 | 201,092 | +0.28(+2.10%) |
May 13, 2021 | 13.85 | 13.93 | 12.91 | 13.32 | 253,518 | -0.40(-2.92%) |
May 12, 2021 | 12.58 | 14.23 | 12.58 | 13.72 | 156,158 | +0.87(+6.77%) |
May 11, 2021 | 12.57 | 13.28 | 12.53 | 12.85 | 260,287 | -0.13(-1.00%) |
May 10, 2021 | 13.81 | 14.00 | 12.85 | 12.98 | 317,878 | -0.95(-6.82%) |
May 07, 2021 | 13.90 | 14.46 | 13.67 | 13.93 | 152,246 | +0.15(+1.09%) |
May 06, 2021 | 13.80 | 14.58 | 13.62 | 13.78 | 228,289 | -0.14(-1.01%) |
May 05, 2021 | 14.80 | 15.15 | 13.74 | 13.92 | 162,987 | -0.75(-5.11%) |
May 04, 2021 | 14.76 | 15.17 | 14.32 | 14.67 | 182,442 | -0.19(-1.28%) |
May 03, 2021 | 14.61 | 15.14 | 14.01 | 14.86 | 166,272 | +0.31(+2.13%) |
Apr 30, 2021 | 14.64 | 15.38 | 14.50 | 14.55 | 154,400 | -0.14(-0.95%) |
Apr 29, 2021 | 15.53 | 15.54 | 14.29 | 14.69 | 206,179 | -0.80(-5.16%) |
Apr 28, 2021 | 15.13 | 15.70 | 14.22 | 15.49 | 254,484 | +0.23(+1.51%) |
Apr 27, 2021 | 15.61 | 15.61 | 14.90 | 15.26 | 141,788 | -0.27(-1.74%) |
Apr 26, 2021 | 14.98 | 15.59 | 14.98 | 15.53 | 189,337 | +0.51(+3.40%) |
Apr 23, 2021 | 14.82 | 15.48 | 14.70 | 15.02 | 179,500 | +0.32(+2.18%) |
Apr 22, 2021 | 14.08 | 14.98 | 13.87 | 14.70 | 252,802 | +0.57(+4.03%) |
Apr 21, 2021 | 14.38 | 14.55 | 13.50 | 14.13 | 322,936 | -0.36(-2.48%) |
Apr 20, 2021 | 15.37 | 15.58 | 14.09 | 14.49 | 225,687 | -0.88(-5.73%) |
Apr 19, 2021 | 15.54 | 16.10 | 15.21 | 15.37 | 217,692 | -0.28(-1.79%) |
Apr 16, 2021 | 16.00 | 16.18 | 15.30 | 15.65 | 141,400 | -0.16(-1.01%) |
Apr 15, 2021 | 15.34 | 16.18 | 15.07 | 15.81 | 264,249 | +0.50(+3.27%) |
Apr 14, 2021 | 14.00 | 15.40 | 13.99 | 15.31 | 232,016 | +1.16(+8.20%) |
Apr 13, 2021 | 13.45 | 14.33 | 12.26 | 14.15 | 389,492 | +0.58(+4.27%) |
Apr 12, 2021 | 12.98 | 13.80 | 12.53 | 13.57 | 147,710 | +0.50(+3.83%) |
Apr 09, 2021 | 13.26 | 13.39 | 12.88 | 13.07 | 116,800 | -0.26(-1.95%) |
Apr 08, 2021 | 13.47 | 13.47 | 13.00 | 13.33 | 81,769 | +0.16(+1.21%) |
Apr 07, 2021 | 13.20 | 13.77 | 13.01 | 13.17 | 131,052 | +0.20(+1.54%) |
Apr 06, 2021 | 13.78 | 13.78 | 12.94 | 12.97 | 157,934 | -0.66(-4.84%) |
Apr 05, 2021 | 13.25 | 13.66 | 13.06 | 13.63 | 96,039 | +0.48(+3.65%) |
Apr 01, 2021 | 13.98 | 14.10 | 13.01 | 13.15 | 141,100 | -0.58(-4.22%) |
Mar 31, 2021 | 12.48 | 13.86 | 12.46 | 13.73 | 220,314 | +1.36(+10.99%) |
Mar 30, 2021 | 12.34 | 12.70 | 12.05 | 12.37 | 105,380 | -0.08(-0.64%) |
Mar 29, 2021 | 12.60 | 12.77 | 12.04 | 12.45 | 178,371 | -0.15(-1.19%) |
Mar 26, 2021 | 12.38 | 12.83 | 12.09 | 12.60 | 207,000 | +0.15(+1.20%) |
Mar 25, 2021 | 13.32 | 13.98 | 12.03 | 12.45 | 403,002 | -0.05(-0.40%) |
Mar 24, 2021 | 17.57 | 17.94 | 12.13 | 12.50 | 680,109 | -5.09(-28.94%) |
Mar 23, 2021 | 17.55 | 17.93 | 17.04 | 17.59 | 233,336 | -0.15(-0.85%) |
Mar 22, 2021 | 17.05 | 17.74 | 16.20 | 17.74 | 178,390 | +0.56(+3.26%) |
Mar 19, 2021 | 15.95 | 17.88 | 15.73 | 17.18 | 1,533,800 | +1.22(+7.64%) |
Mar 18, 2021 | 16.09 | 17.11 | 15.72 | 15.96 | 246,109 | -0.21(-1.30%) |
Mar 17, 2021 | 15.66 | 16.68 | 15.47 | 16.17 | 114,099 | +0.23(+1.44%) |
Mar 16, 2021 | 16.05 | 16.50 | 15.49 | 15.94 | 133,756 | +0.17(+1.08%) |
Mar 15, 2021 | 15.11 | 16.24 | 15.11 | 15.77 | 138,635 | -0.01(-0.06%) |
Mar 12, 2021 | 15.01 | 15.84 | 14.45 | 15.78 | 71,900 | +0.65(+4.30%) |
Mar 11, 2021 | 14.25 | 15.21 | 14.25 | 15.13 | 104,474 | +1.12(+7.99%) |
Mar 10, 2021 | 14.02 | 14.86 | 13.77 | 14.01 | 136,763 | +0.28(+2.04%) |
Mar 09, 2021 | 13.41 | 14.12 | 13.14 | 13.73 | 134,942 | +0.63(+4.81%) |
Mar 08, 2021 | 13.82 | 14.17 | 13.01 | 13.10 | 176,413 | -0.68(-4.93%) |
Mar 05, 2021 | 13.88 | 14.29 | 12.93 | 13.78 | 231,200 | +0.00(+0.00%) |
Mar 04, 2021 | 14.65 | 14.93 | 13.43 | 13.78 | 255,657 | -0.88(-6.00%) |
Mar 03, 2021 | 15.33 | 15.65 | 14.62 | 14.66 | 223,884 | -0.78(-5.05%) |
Mar 02, 2021 | 15.77 | 15.96 | 15.19 | 15.44 | 102,120 | -0.43(-2.71%) |