Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.81 | 14.05 | 13.77 | 14.00 | 3,675,685 | +0.06(+0.40%) |
May 27, 2021 | 13.87 | 13.96 | 13.79 | 13.94 | 3,318,540 | +0.14(+1.01%) |
May 26, 2021 | 13.64 | 13.86 | 13.59 | 13.80 | 3,821,879 | +0.06(+0.41%) |
May 25, 2021 | 14.08 | 14.23 | 13.75 | 13.75 | 8,015,580 | -0.19(-1.40%) |
May 24, 2021 | 13.64 | 14.12 | 13.64 | 13.94 | 6,987,755 | +0.28(+2.04%) |
May 21, 2021 | 13.53 | 13.68 | 13.51 | 13.66 | 4,069,777 | +0.33(+2.51%) |
May 20, 2021 | 13.31 | 13.37 | 13.18 | 13.33 | 4,035,787 | +0.09(+0.70%) |
May 19, 2021 | 13.15 | 13.29 | 12.98 | 13.24 | 3,894,597 | -0.02(-0.14%) |
May 18, 2021 | 13.33 | 13.38 | 13.26 | 13.26 | 4,228,387 | -0.03(-0.21%) |
May 17, 2021 | 13.14 | 13.30 | 13.09 | 13.28 | 4,370,911 | -0.07(-0.56%) |
May 14, 2021 | 13.25 | 13.39 | 13.25 | 13.36 | 3,838,183 | +0.29(+2.20%) |
May 13, 2021 | 12.84 | 13.10 | 12.83 | 13.07 | 3,307,696 | +0.24(+1.88%) |
May 12, 2021 | 12.93 | 13.11 | 12.78 | 12.83 | 5,915,742 | +0.03(+0.22%) |
May 11, 2021 | 12.62 | 12.86 | 12.58 | 12.80 | 5,670,554 | -0.04(-0.29%) |
May 10, 2021 | 12.93 | 13.09 | 12.83 | 12.84 | 5,994,461 | -0.28(-2.12%) |
May 07, 2021 | 12.76 | 13.13 | 12.74 | 13.12 | 5,136,939 | +0.25(+1.95%) |
May 06, 2021 | 12.72 | 12.88 | 12.59 | 12.87 | 4,100,807 | +0.26(+2.06%) |
May 05, 2021 | 12.58 | 12.67 | 12.49 | 12.61 | 3,951,947 | +0.18(+1.42%) |
May 04, 2021 | 12.40 | 12.55 | 12.21 | 12.43 | 6,676,894 | -0.32(-2.47%) |
May 03, 2021 | 12.78 | 12.85 | 12.69 | 12.75 | 3,686,847 | -0.24(-1.86%) |
Apr 30, 2021 | 13.08 | 13.14 | 12.94 | 12.99 | 3,420,254 | -0.19(-1.41%) |
Apr 29, 2021 | 12.87 | 13.17 | 12.86 | 13.17 | 8,455,941 | +0.45(+3.50%) |
Apr 28, 2021 | 12.59 | 12.75 | 12.48 | 12.73 | 12,127,739 | +1.27(+11.09%) |
Apr 27, 2021 | 11.31 | 11.47 | 11.25 | 11.46 | 3,074,760 | +0.19(+1.73%) |
Apr 26, 2021 | 11.19 | 11.30 | 11.19 | 11.26 | 2,147,087 | +0.24(+2.19%) |
Apr 23, 2021 | 10.87 | 11.07 | 10.85 | 11.02 | 2,531,637 | +0.18(+1.62%) |
Apr 22, 2021 | 10.94 | 10.96 | 10.83 | 10.84 | 2,191,457 | -0.26(-2.34%) |
Apr 21, 2021 | 10.84 | 11.10 | 10.82 | 11.10 | 2,663,283 | +0.00(+0.00%) |
Apr 20, 2021 | 11.43 | 11.43 | 11.09 | 11.10 | 3,445,452 | -0.51(-4.39%) |
Apr 19, 2021 | 11.63 | 11.73 | 11.59 | 11.61 | 3,064,435 | -0.03(-0.24%) |
Apr 16, 2021 | 11.60 | 11.64 | 11.53 | 11.64 | 1,716,541 | +0.24(+2.11%) |
Apr 15, 2021 | 11.47 | 11.47 | 11.32 | 11.40 | 2,380,686 | -0.07(-0.65%) |
Apr 14, 2021 | 11.45 | 11.61 | 11.42 | 11.47 | 2,398,692 | +0.08(+0.73%) |
Apr 13, 2021 | 11.40 | 11.43 | 11.32 | 11.39 | 2,987,557 | -0.11(-0.97%) |
Apr 12, 2021 | 11.43 | 11.50 | 11.43 | 11.50 | 2,595,564 | +0.07(+0.65%) |
Apr 09, 2021 | 11.39 | 11.44 | 11.35 | 11.43 | 1,875,227 | -0.04(-0.32%) |
Apr 08, 2021 | 11.39 | 11.48 | 11.28 | 11.47 | 2,554,067 | -0.10(-0.88%) |
Apr 07, 2021 | 11.45 | 11.58 | 11.44 | 11.57 | 3,227,148 | +0.19(+1.71%) |
Apr 06, 2021 | 11.40 | 11.46 | 11.33 | 11.37 | 2,615,688 | +0.05(+0.41%) |
Apr 05, 2021 | 11.32 | 11.36 | 11.25 | 11.33 | 2,182,079 | +0.08(+0.74%) |
Apr 01, 2021 | 11.19 | 11.28 | 11.14 | 11.24 | 2,769,019 | +0.11(+1.00%) |
Mar 31, 2021 | 11.20 | 11.39 | 11.09 | 11.13 | 6,698,635 | -0.10(-0.91%) |
Mar 30, 2021 | 11.18 | 11.26 | 11.15 | 11.23 | 9,877,776 | +0.15(+1.34%) |
Mar 29, 2021 | 11.11 | 11.18 | 11.03 | 11.09 | 7,792,352 | -0.37(-3.24%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.34 | 11.46 | 3,362,257 | +0.01(+0.08%) |
Mar 25, 2021 | 11.39 | 11.49 | 11.19 | 11.45 | 10,747,277 | -0.06(-0.48%) |
Mar 24, 2021 | 11.55 | 11.68 | 11.50 | 11.50 | 3,535,227 | +0.10(+0.89%) |
Mar 23, 2021 | 11.56 | 11.59 | 11.38 | 11.40 | 3,490,087 | -0.30(-2.54%) |
Mar 22, 2021 | 11.68 | 11.73 | 11.56 | 11.70 | 3,075,959 | -0.05(-0.40%) |
Mar 19, 2021 | 11.73 | 11.82 | 11.54 | 11.74 | 3,848,770 | -0.26(-2.16%) |
Mar 18, 2021 | 11.99 | 12.24 | 11.95 | 12.00 | 5,933,083 | +0.32(+2.70%) |
Mar 17, 2021 | 11.60 | 11.72 | 11.54 | 11.69 | 4,222,644 | +0.20(+1.78%) |
Mar 16, 2021 | 11.59 | 11.60 | 11.41 | 11.48 | 3,072,609 | -0.11(-0.96%) |
Mar 15, 2021 | 11.67 | 11.69 | 11.44 | 11.60 | 3,475,577 | -0.20(-1.73%) |
Mar 12, 2021 | 11.77 | 11.90 | 11.75 | 11.80 | 3,299,731 | +0.17(+1.43%) |
Mar 11, 2021 | 11.60 | 11.73 | 11.47 | 11.63 | 4,225,823 | -0.26(-2.18%) |
Mar 10, 2021 | 11.75 | 11.91 | 11.69 | 11.89 | 4,333,445 | +0.12(+1.02%) |
Mar 09, 2021 | 11.73 | 11.91 | 11.65 | 11.77 | 6,528,198 | -0.43(-3.50%) |
Mar 08, 2021 | 12.22 | 12.40 | 12.09 | 12.20 | 8,856,816 | +0.41(+3.46%) |
Mar 05, 2021 | 11.89 | 11.96 | 11.65 | 11.79 | 5,667,401 | +0.34(+3.00%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.30 | 11.45 | 5,834,916 | -0.45(-3.82%) |
Mar 03, 2021 | 11.80 | 12.07 | 11.77 | 11.90 | 4,955,012 | +0.19(+1.58%) |
Mar 02, 2021 | 11.73 | 11.80 | 11.69 | 11.72 | 2,993,440 | +0.00(+0.00%) |