Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.24 | 10.46 | 10.18 | 10.38 | 89,500 | +0.10(+1.01%) |
May 27, 2021 | 10.32 | 10.53 | 10.24 | 10.28 | 124,772 | +0.09(+0.84%) |
May 26, 2021 | 10.15 | 10.28 | 10.14 | 10.19 | 95,922 | +0.06(+0.59%) |
May 25, 2021 | 10.16 | 10.24 | 9.906 | 10.13 | 144,690 | +0.06(+0.60%) |
May 24, 2021 | 10.27 | 10.39 | 10.04 | 10.07 | 118,899 | -0.19(-1.85%) |
May 21, 2021 | 10.10 | 10.30 | 9.984 | 10.26 | 129,747 | +0.26(+2.58%) |
May 20, 2021 | 10.05 | 10.17 | 9.820 | 10.00 | 123,448 | +0.02(+0.17%) |
May 19, 2021 | 10.40 | 10.40 | 9.915 | 9.984 | 129,490 | -0.48(-4.60%) |
May 18, 2021 | 10.71 | 10.75 | 10.27 | 10.47 | 105,928 | -0.16(-1.46%) |
May 17, 2021 | 10.33 | 10.66 | 10.17 | 10.62 | 131,561 | +0.15(+1.40%) |
May 14, 2021 | 10.54 | 10.58 | 10.41 | 10.47 | 83,129 | +0.17(+1.67%) |
May 13, 2021 | 10.02 | 10.41 | 9.993 | 10.30 | 187,549 | +0.31(+3.10%) |
May 12, 2021 | 10.22 | 10.28 | 9.812 | 9.993 | 190,779 | -0.34(-3.25%) |
May 11, 2021 | 10.72 | 10.72 | 10.22 | 10.33 | 179,082 | -0.43(-4.00%) |
May 10, 2021 | 11.24 | 11.33 | 10.76 | 10.76 | 167,215 | -0.39(-3.47%) |
May 07, 2021 | 13.44 | 13.44 | 10.81 | 11.15 | 382,928 | -2.58(-18.81%) |
May 06, 2021 | 13.75 | 13.99 | 13.55 | 13.73 | 65,569 | -0.11(-0.81%) |
May 05, 2021 | 13.29 | 14.02 | 12.98 | 13.84 | 174,599 | +0.61(+4.62%) |
May 04, 2021 | 13.94 | 13.94 | 13.21 | 13.23 | 87,678 | -0.75(-5.36%) |
May 03, 2021 | 13.72 | 14.03 | 13.60 | 13.98 | 65,827 | +0.45(+3.31%) |
Apr 30, 2021 | 13.77 | 13.77 | 13.49 | 13.53 | 68,549 | -0.18(-1.32%) |
Apr 29, 2021 | 13.97 | 13.97 | 13.55 | 13.71 | 58,674 | -0.11(-0.81%) |
Apr 28, 2021 | 14.00 | 14.03 | 13.68 | 13.82 | 41,296 | -0.09(-0.68%) |
Apr 27, 2021 | 13.87 | 14.14 | 13.77 | 13.92 | 54,292 | +0.03(+0.19%) |
Apr 26, 2021 | 13.92 | 13.92 | 13.56 | 13.89 | 56,277 | -0.11(-0.80%) |
Apr 23, 2021 | 13.89 | 14.12 | 13.81 | 14.00 | 62,508 | +0.22(+1.56%) |
Apr 22, 2021 | 14.07 | 14.09 | 13.60 | 13.79 | 91,451 | -0.21(-1.48%) |
Apr 21, 2021 | 13.80 | 14.19 | 13.66 | 13.99 | 50,637 | +0.19(+1.37%) |
Apr 20, 2021 | 13.85 | 14.02 | 13.52 | 13.81 | 80,180 | -0.19(-1.35%) |
Apr 19, 2021 | 14.13 | 14.16 | 13.84 | 13.99 | 56,288 | -0.22(-1.51%) |
Apr 16, 2021 | 14.42 | 14.42 | 14.05 | 14.21 | 54,142 | -0.11(-0.78%) |
Apr 15, 2021 | 14.42 | 14.53 | 14.22 | 14.32 | 88,873 | +0.10(+0.73%) |
Apr 14, 2021 | 14.66 | 14.66 | 14.18 | 14.22 | 63,091 | -0.31(-2.13%) |
Apr 13, 2021 | 14.85 | 14.95 | 14.44 | 14.53 | 44,320 | -0.29(-1.97%) |
Apr 12, 2021 | 14.64 | 14.98 | 14.56 | 14.82 | 77,920 | +0.14(+0.94%) |
Apr 09, 2021 | 14.80 | 14.80 | 14.53 | 14.68 | 45,893 | +0.09(+0.65%) |
Apr 08, 2021 | 14.71 | 14.82 | 14.31 | 14.59 | 63,447 | -0.17(-1.17%) |
Apr 07, 2021 | 15.19 | 15.19 | 14.74 | 14.76 | 78,201 | -0.37(-2.45%) |
Apr 06, 2021 | 15.56 | 15.66 | 15.04 | 15.13 | 83,324 | -0.42(-2.71%) |
Apr 05, 2021 | 15.23 | 15.65 | 15.06 | 15.55 | 75,750 | +0.42(+2.79%) |
Apr 01, 2021 | 15.17 | 15.25 | 14.77 | 15.13 | 72,616 | +0.03(+0.17%) |
Mar 31, 2021 | 15.31 | 15.41 | 15.09 | 15.11 | 90,985 | -0.15(-1.02%) |
Mar 30, 2021 | 15.12 | 15.39 | 14.98 | 15.26 | 65,953 | +0.20(+1.31%) |
Mar 29, 2021 | 14.99 | 15.34 | 14.99 | 15.06 | 95,930 | +0.18(+1.21%) |
Mar 26, 2021 | 14.47 | 14.92 | 14.42 | 14.88 | 76,915 | +0.48(+3.35%) |
Mar 25, 2021 | 13.78 | 14.55 | 13.68 | 14.40 | 96,437 | +0.41(+2.95%) |
Mar 24, 2021 | 14.73 | 14.82 | 13.94 | 13.99 | 103,027 | -0.59(-4.02%) |
Mar 23, 2021 | 14.58 | 14.82 | 14.24 | 14.57 | 116,220 | -0.07(-0.47%) |
Mar 22, 2021 | 14.43 | 14.70 | 14.02 | 14.64 | 112,378 | +0.22(+1.49%) |
Mar 19, 2021 | 14.01 | 14.49 | 13.80 | 14.43 | 425,939 | +0.65(+4.75%) |
Mar 18, 2021 | 14.36 | 14.43 | 13.69 | 13.77 | 138,310 | -0.67(-4.65%) |
Mar 17, 2021 | 15.13 | 15.13 | 14.14 | 14.44 | 194,179 | -0.72(-4.77%) |
Mar 16, 2021 | 15.29 | 15.44 | 14.89 | 15.17 | 117,287 | -0.17(-1.12%) |
Mar 15, 2021 | 14.96 | 15.40 | 14.78 | 15.34 | 174,337 | +0.52(+3.48%) |
Mar 12, 2021 | 14.60 | 14.92 | 14.59 | 14.82 | 95,040 | +0.28(+1.89%) |
Mar 11, 2021 | 14.45 | 14.88 | 14.34 | 14.55 | 97,136 | +0.27(+1.87%) |
Mar 10, 2021 | 13.69 | 14.53 | 13.69 | 14.28 | 161,598 | +0.77(+5.67%) |
Mar 09, 2021 | 13.76 | 13.85 | 13.48 | 13.51 | 114,565 | -0.14(-1.01%) |
Mar 08, 2021 | 13.57 | 13.82 | 13.38 | 13.65 | 121,690 | +0.15(+1.08%) |
Mar 05, 2021 | 12.94 | 13.52 | 12.76 | 13.50 | 158,594 | +0.61(+4.74%) |
Mar 04, 2021 | 13.11 | 13.60 | 12.57 | 12.89 | 149,964 | -0.12(-0.93%) |
Mar 03, 2021 | 12.63 | 13.19 | 12.51 | 13.01 | 159,236 | +0.48(+3.85%) |
Mar 02, 2021 | 12.63 | 12.82 | 12.46 | 12.53 | 88,428 | -0.10(-0.82%) |