Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.35 | 13.67 | 13.02 | 13.16 | 656,431 | -0.20(-1.50%) |
May 27, 2021 | 13.24 | 13.40 | 13.01 | 13.36 | 856,807 | +0.21(+1.60%) |
May 26, 2021 | 12.80 | 13.33 | 12.70 | 13.15 | 747,409 | +0.44(+3.46%) |
May 25, 2021 | 13.05 | 13.22 | 12.42 | 12.71 | 863,942 | -0.01(-0.08%) |
May 24, 2021 | 12.60 | 13.27 | 12.35 | 12.72 | 1,086,360 | +0.24(+1.92%) |
May 21, 2021 | 12.60 | 12.83 | 12.44 | 12.48 | 656,759 | +0.04(+0.32%) |
May 20, 2021 | 12.50 | 12.52 | 12.15 | 12.44 | 687,959 | +0.02(+0.16%) |
May 19, 2021 | 11.50 | 12.43 | 11.30 | 12.42 | 1,210,692 | +0.26(+2.14%) |
May 18, 2021 | 11.54 | 12.44 | 11.25 | 12.16 | 1,440,205 | +0.52(+4.47%) |
May 17, 2021 | 11.30 | 11.80 | 11.06 | 11.64 | 1,344,705 | +0.31(+2.74%) |
May 14, 2021 | 10.82 | 11.56 | 10.75 | 11.33 | 1,208,302 | +0.81(+7.70%) |
May 13, 2021 | 10.92 | 10.92 | 10.10 | 10.52 | 1,978,172 | -0.31(-2.86%) |
May 12, 2021 | 11.20 | 11.55 | 10.75 | 10.83 | 1,893,164 | -0.89(-7.59%) |
May 11, 2021 | 10.90 | 12.12 | 10.84 | 11.72 | 1,770,971 | -0.43(-3.54%) |
May 10, 2021 | 13.14 | 13.15 | 12.07 | 12.15 | 1,856,460 | -1.01(-7.67%) |
May 07, 2021 | 12.96 | 13.40 | 12.84 | 13.16 | 1,043,569 | +0.28(+2.17%) |
May 06, 2021 | 13.24 | 13.39 | 12.70 | 12.88 | 1,274,426 | -0.39(-2.94%) |
May 05, 2021 | 13.95 | 14.15 | 13.23 | 13.27 | 1,086,399 | -0.62(-4.46%) |
May 04, 2021 | 13.89 | 13.93 | 13.02 | 13.89 | 1,290,377 | -0.32(-2.25%) |
May 03, 2021 | 14.78 | 14.78 | 13.92 | 14.21 | 987,990 | -0.51(-3.46%) |
Apr 30, 2021 | 14.81 | 15.16 | 14.63 | 14.72 | 480,400 | -0.23(-1.54%) |
Apr 29, 2021 | 15.31 | 15.41 | 14.45 | 14.95 | 1,076,612 | -0.26(-1.71%) |
Apr 28, 2021 | 14.95 | 15.44 | 14.65 | 15.21 | 1,068,763 | +0.31(+2.08%) |
Apr 27, 2021 | 15.07 | 15.31 | 14.63 | 14.90 | 1,126,713 | +0.01(+0.07%) |
Apr 26, 2021 | 14.51 | 15.04 | 14.42 | 14.89 | 744,994 | +0.38(+2.62%) |
Apr 23, 2021 | 14.20 | 14.65 | 14.07 | 14.51 | 726,500 | +0.37(+2.62%) |
Apr 22, 2021 | 14.24 | 14.54 | 13.84 | 14.14 | 930,960 | -0.01(-0.07%) |
Apr 21, 2021 | 13.27 | 14.21 | 13.11 | 14.15 | 1,335,165 | +0.58(+4.27%) |
Apr 20, 2021 | 13.36 | 13.70 | 12.96 | 13.57 | 1,474,340 | +0.02(+0.15%) |
Apr 19, 2021 | 14.27 | 14.50 | 13.34 | 13.55 | 1,575,704 | -1.14(-7.79%) |
Apr 16, 2021 | 14.58 | 14.70 | 14.15 | 14.70 | 1,718,700 | +0.09(+0.58%) |
Apr 15, 2021 | 15.89 | 15.89 | 14.21 | 14.61 | 2,014,895 | -0.96(-6.17%) |
Apr 14, 2021 | 15.58 | 16.18 | 15.36 | 15.57 | 941,309 | +0.00(+0.00%) |
Apr 13, 2021 | 15.45 | 15.78 | 14.94 | 15.57 | 1,255,541 | +0.45(+2.98%) |
Apr 12, 2021 | 16.28 | 16.33 | 14.72 | 15.12 | 1,837,856 | -1.22(-7.47%) |
Apr 09, 2021 | 16.90 | 17.04 | 16.16 | 16.34 | 1,850,500 | -0.72(-4.22%) |
Apr 08, 2021 | 15.87 | 17.16 | 15.74 | 17.06 | 2,668,636 | +1.54(+9.92%) |
Apr 07, 2021 | 15.60 | 16.00 | 14.91 | 15.52 | 1,678,598 | +0.04(+0.26%) |
Apr 06, 2021 | 14.84 | 15.87 | 14.60 | 15.48 | 3,626,694 | +1.69(+12.26%) |
Apr 05, 2021 | 14.23 | 14.31 | 13.60 | 13.79 | 924,045 | -0.04(-0.29%) |
Apr 01, 2021 | 13.71 | 14.18 | 13.36 | 13.83 | 1,053,300 | +0.33(+2.44%) |
Mar 31, 2021 | 13.07 | 13.65 | 12.82 | 13.50 | 1,071,850 | +0.70(+5.47%) |
Mar 30, 2021 | 12.74 | 12.87 | 12.22 | 12.80 | 1,686,539 | -0.02(-0.16%) |
Mar 29, 2021 | 13.51 | 13.51 | 12.61 | 12.82 | 1,609,971 | -0.74(-5.46%) |
Mar 26, 2021 | 14.17 | 14.45 | 13.28 | 13.56 | 1,759,700 | -0.69(-4.84%) |
Mar 25, 2021 | 13.40 | 14.41 | 13.31 | 14.25 | 1,627,405 | +0.51(+3.71%) |
Mar 24, 2021 | 15.50 | 15.94 | 13.71 | 13.74 | 4,404,711 | -2.27(-14.18%) |
Mar 23, 2021 | 16.63 | 16.78 | 16.00 | 16.01 | 1,589,474 | -0.62(-3.73%) |
Mar 22, 2021 | 17.25 | 17.35 | 16.60 | 16.63 | 1,598,816 | -0.26(-1.54%) |
Mar 19, 2021 | 16.67 | 17.14 | 15.88 | 16.89 | 3,314,900 | +0.32(+1.93%) |
Mar 18, 2021 | 17.25 | 17.43 | 16.40 | 16.57 | 1,732,310 | -0.78(-4.50%) |
Mar 17, 2021 | 16.86 | 17.65 | 16.63 | 17.35 | 2,016,646 | +0.00(+0.00%) |
Mar 16, 2021 | 18.49 | 19.18 | 17.16 | 17.35 | 3,294,018 | -0.52(-2.91%) |
Mar 15, 2021 | 17.14 | 18.04 | 16.70 | 17.87 | 2,122,404 | +1.05(+6.24%) |
Mar 12, 2021 | 16.25 | 16.94 | 16.00 | 16.82 | 1,143,700 | +0.00(+0.00%) |
Mar 11, 2021 | 16.45 | 16.84 | 16.06 | 16.82 | 1,889,906 | +1.18(+7.54%) |
Mar 10, 2021 | 15.08 | 16.37 | 14.91 | 15.64 | 3,025,443 | +0.87(+5.89%) |
Mar 09, 2021 | 13.97 | 14.94 | 13.96 | 14.77 | 2,586,148 | +1.19(+8.76%) |
Mar 08, 2021 | 14.00 | 14.39 | 13.39 | 13.58 | 3,539,977 | +0.05(+0.41%) |
Mar 05, 2021 | 13.60 | 13.68 | 12.32 | 13.53 | 2,518,400 | -0.12(-0.92%) |
Mar 04, 2021 | 14.45 | 14.80 | 13.08 | 13.65 | 2,872,595 | -0.98(-6.70%) |
Mar 03, 2021 | 16.20 | 16.20 | 14.57 | 14.63 | 2,697,624 | -1.57(-9.69%) |
Mar 02, 2021 | 16.10 | 16.78 | 15.77 | 16.20 | 3,280,548 | +0.84(+5.47%) |