Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.57 | 12.90 | 12.36 | 12.64 | 392,653 | +0.12(+0.96%) |
May 27, 2021 | 13.24 | 13.24 | 12.31 | 12.52 | 1,279,621 | +0.52(+4.33%) |
May 26, 2021 | 12.00 | 12.35 | 11.72 | 12.00 | 795,517 | +0.21(+1.78%) |
May 25, 2021 | 11.20 | 11.80 | 11.15 | 11.79 | 929,019 | +0.62(+5.55%) |
May 24, 2021 | 10.93 | 11.61 | 10.77 | 11.17 | 422,536 | +0.34(+3.14%) |
May 21, 2021 | 10.88 | 10.88 | 10.74 | 10.83 | 294,289 | -0.05(-0.46%) |
May 20, 2021 | 10.90 | 11.00 | 10.85 | 10.88 | 337,972 | +0.02(+0.18%) |
May 19, 2021 | 10.94 | 10.99 | 10.75 | 10.86 | 285,969 | -0.18(-1.63%) |
May 18, 2021 | 11.03 | 11.26 | 10.96 | 11.04 | 324,276 | +0.00(+0.00%) |
May 17, 2021 | 11.06 | 11.17 | 10.93 | 11.04 | 165,849 | -0.03(-0.27%) |
May 14, 2021 | 10.84 | 11.30 | 10.79 | 11.07 | 434,718 | +0.18(+1.65%) |
May 13, 2021 | 10.82 | 10.98 | 10.63 | 10.89 | 458,130 | -0.04(-0.37%) |
May 12, 2021 | 11.09 | 11.15 | 10.62 | 10.93 | 498,111 | -0.02(-0.18%) |
May 11, 2021 | 10.59 | 11.01 | 10.42 | 10.95 | 1,020,891 | +0.03(+0.27%) |
May 10, 2021 | 11.75 | 11.75 | 10.86 | 10.92 | 1,034,426 | -0.33(-2.93%) |
May 07, 2021 | 11.42 | 11.55 | 10.91 | 11.25 | 687,346 | -0.22(-1.92%) |
May 06, 2021 | 11.63 | 11.78 | 11.43 | 11.47 | 233,839 | -0.36(-3.04%) |
May 05, 2021 | 11.60 | 11.85 | 11.55 | 11.83 | 155,393 | +0.28(+2.42%) |
May 04, 2021 | 11.55 | 11.65 | 11.31 | 11.55 | 387,902 | -0.09(-0.77%) |
May 03, 2021 | 11.75 | 11.78 | 11.52 | 11.64 | 313,678 | -0.09(-0.77%) |
Apr 30, 2021 | 11.76 | 11.92 | 11.69 | 11.73 | 333,200 | -0.01(-0.09%) |
Apr 29, 2021 | 12.26 | 12.26 | 11.69 | 11.74 | 267,627 | -0.31(-2.57%) |
Apr 28, 2021 | 11.75 | 12.10 | 11.75 | 12.05 | 291,299 | +0.23(+1.95%) |
Apr 27, 2021 | 12.09 | 12.15 | 11.76 | 11.82 | 242,484 | -0.20(-1.66%) |
Apr 26, 2021 | 12.19 | 12.26 | 11.90 | 12.02 | 376,967 | -0.25(-2.04%) |
Apr 23, 2021 | 11.94 | 12.40 | 11.94 | 12.27 | 409,200 | +0.40(+3.37%) |
Apr 22, 2021 | 11.77 | 12.22 | 11.71 | 11.87 | 722,176 | +0.10(+0.85%) |
Apr 21, 2021 | 11.26 | 11.81 | 11.13 | 11.77 | 554,922 | +0.51(+4.53%) |
Apr 20, 2021 | 11.31 | 11.47 | 11.09 | 11.26 | 595,383 | -0.29(-2.51%) |
Apr 19, 2021 | 12.00 | 12.10 | 11.29 | 11.55 | 696,929 | -0.37(-3.10%) |
Apr 16, 2021 | 12.38 | 12.38 | 11.86 | 11.92 | 591,600 | -0.44(-3.56%) |
Apr 15, 2021 | 11.95 | 12.60 | 11.85 | 12.36 | 1,209,495 | +0.67(+5.73%) |
Apr 14, 2021 | 12.66 | 12.99 | 11.62 | 11.69 | 2,042,282 | -0.89(-7.07%) |
Apr 13, 2021 | 12.47 | 13.11 | 12.47 | 12.58 | 1,184,132 | -0.49(-3.75%) |
Apr 12, 2021 | 14.68 | 14.91 | 12.80 | 13.07 | 2,402,225 | -1.92(-12.81%) |
Apr 09, 2021 | 15.36 | 15.43 | 14.08 | 14.99 | 1,300,100 | +0.13(+0.87%) |
Apr 08, 2021 | 14.03 | 15.14 | 14.03 | 14.86 | 1,389,587 | +0.83(+5.92%) |
Apr 07, 2021 | 13.70 | 14.52 | 13.70 | 14.03 | 1,352,519 | +0.40(+2.93%) |
Apr 06, 2021 | 13.60 | 14.14 | 13.27 | 13.63 | 3,086,711 | +1.24(+10.01%) |
Apr 05, 2021 | 12.62 | 12.94 | 12.33 | 12.39 | 356,649 | -0.01(-0.08%) |
Apr 01, 2021 | 12.36 | 12.79 | 12.23 | 12.40 | 454,300 | +0.34(+2.82%) |
Mar 31, 2021 | 12.27 | 12.50 | 12.01 | 12.06 | 418,314 | +0.17(+1.43%) |
Mar 30, 2021 | 12.00 | 12.16 | 11.71 | 11.89 | 357,503 | -0.12(-1.00%) |
Mar 29, 2021 | 12.09 | 12.49 | 11.90 | 12.01 | 398,416 | -0.18(-1.48%) |
Mar 26, 2021 | 12.03 | 12.19 | 11.60 | 12.19 | 677,700 | +0.58(+5.00%) |
Mar 25, 2021 | 11.58 | 11.86 | 11.44 | 11.61 | 978,399 | -0.37(-3.09%) |
Mar 24, 2021 | 12.29 | 12.43 | 11.92 | 11.98 | 1,031,803 | -0.23(-1.88%) |
Mar 23, 2021 | 12.20 | 12.41 | 12.18 | 12.21 | 650,095 | -0.06(-0.49%) |
Mar 22, 2021 | 12.60 | 12.65 | 12.06 | 12.27 | 771,212 | -0.39(-3.08%) |
Mar 19, 2021 | 12.68 | 12.88 | 12.51 | 12.66 | 581,100 | -0.17(-1.33%) |
Mar 18, 2021 | 13.00 | 13.20 | 12.75 | 12.83 | 606,354 | -0.31(-2.36%) |
Mar 17, 2021 | 12.92 | 13.45 | 12.64 | 13.14 | 949,657 | -0.06(-0.45%) |
Mar 16, 2021 | 13.90 | 14.10 | 13.02 | 13.20 | 1,020,129 | -0.13(-0.98%) |
Mar 15, 2021 | 13.65 | 13.68 | 12.90 | 13.33 | 913,000 | -0.46(-3.34%) |
Mar 12, 2021 | 13.02 | 14.00 | 12.86 | 13.79 | 1,237,000 | +0.43(+3.22%) |
Mar 11, 2021 | 12.25 | 13.85 | 12.17 | 13.36 | 1,454,015 | +1.26(+10.41%) |
Mar 10, 2021 | 12.10 | 12.54 | 11.70 | 12.10 | 1,764,029 | -0.07(-0.58%) |
Mar 09, 2021 | 11.98 | 12.42 | 11.78 | 12.17 | 1,198,587 | +0.77(+6.75%) |
Mar 08, 2021 | 11.83 | 12.44 | 11.25 | 11.40 | 1,054,451 | -0.50(-4.20%) |
Mar 05, 2021 | 12.15 | 12.16 | 10.56 | 11.90 | 3,075,200 | +0.39(+3.39%) |
Mar 04, 2021 | 12.85 | 12.99 | 11.44 | 11.51 | 2,728,194 | -1.27(-9.94%) |
Mar 03, 2021 | 14.27 | 14.49 | 12.70 | 12.78 | 1,688,017 | -1.39(-9.81%) |
Mar 02, 2021 | 15.00 | 15.00 | 14.05 | 14.17 | 861,474 | -0.73(-4.90%) |