Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.61 | 14.97 | 14.36 | 14.58 | 78,805 | -0.01(-0.06%) |
May 27, 2021 | 14.48 | 14.76 | 14.38 | 14.59 | 125,430 | +0.07(+0.50%) |
May 26, 2021 | 14.20 | 14.59 | 14.20 | 14.52 | 47,903 | +0.26(+1.85%) |
May 25, 2021 | 14.63 | 14.85 | 14.26 | 14.26 | 65,725 | -0.33(-2.24%) |
May 24, 2021 | 14.59 | 14.77 | 14.41 | 14.58 | 128,260 | -0.06(-0.43%) |
May 21, 2021 | 14.98 | 15.17 | 14.55 | 14.65 | 126,821 | -0.18(-1.23%) |
May 20, 2021 | 14.76 | 14.92 | 14.55 | 14.83 | 56,414 | -0.01(-0.06%) |
May 19, 2021 | 14.72 | 14.96 | 14.49 | 14.84 | 393,165 | -0.02(-0.12%) |
May 18, 2021 | 14.90 | 15.18 | 14.86 | 14.86 | 35,043 | -0.26(-1.74%) |
May 17, 2021 | 14.77 | 15.14 | 14.77 | 15.12 | 46,865 | +0.17(+1.15%) |
May 14, 2021 | 14.76 | 14.99 | 14.68 | 14.95 | 65,222 | +0.31(+2.11%) |
May 13, 2021 | 14.47 | 14.69 | 14.41 | 14.64 | 50,990 | +0.37(+2.61%) |
May 12, 2021 | 14.37 | 14.54 | 14.11 | 14.26 | 41,339 | -0.13(-0.88%) |
May 11, 2021 | 14.33 | 14.54 | 14.08 | 14.39 | 41,082 | +0.08(+0.57%) |
May 10, 2021 | 14.68 | 14.83 | 14.23 | 14.31 | 339,221 | -0.42(-2.84%) |
May 07, 2021 | 14.26 | 14.78 | 14.26 | 14.73 | 74,677 | +0.36(+2.53%) |
May 06, 2021 | 14.34 | 14.47 | 14.04 | 14.36 | 36,889 | +0.05(+0.38%) |
May 05, 2021 | 14.39 | 14.43 | 14.21 | 14.31 | 42,967 | -0.05(-0.38%) |
May 04, 2021 | 14.58 | 14.63 | 14.34 | 14.36 | 56,474 | -0.11(-0.75%) |
May 03, 2021 | 14.44 | 14.54 | 14.25 | 14.47 | 74,737 | +0.21(+1.46%) |
Apr 30, 2021 | 14.31 | 14.68 | 14.04 | 14.26 | 64,685 | -0.05(-0.38%) |
Apr 29, 2021 | 14.33 | 14.74 | 14.11 | 14.32 | 59,371 | +0.15(+1.08%) |
Apr 28, 2021 | 14.07 | 14.32 | 13.90 | 14.17 | 73,339 | +0.08(+0.58%) |
Apr 27, 2021 | 13.76 | 14.08 | 13.76 | 14.08 | 52,188 | +0.45(+3.31%) |
Apr 26, 2021 | 13.47 | 13.89 | 13.47 | 13.63 | 125,977 | +0.27(+2.03%) |
Apr 23, 2021 | 12.90 | 13.61 | 12.90 | 13.36 | 44,859 | +0.56(+4.37%) |
Apr 22, 2021 | 12.93 | 13.05 | 12.78 | 12.80 | 25,548 | -0.14(-1.12%) |
Apr 21, 2021 | 12.81 | 13.14 | 12.81 | 12.95 | 23,040 | +0.06(+0.49%) |
Apr 20, 2021 | 13.21 | 13.22 | 12.73 | 12.88 | 34,552 | -0.33(-2.53%) |
Apr 19, 2021 | 13.33 | 13.36 | 12.94 | 13.22 | 28,823 | -0.11(-0.81%) |
Apr 16, 2021 | 13.42 | 13.99 | 12.61 | 13.33 | 34,668 | -0.13(-0.94%) |
Apr 15, 2021 | 13.18 | 13.52 | 13.00 | 13.45 | 25,454 | +0.32(+2.40%) |
Apr 14, 2021 | 12.98 | 13.31 | 12.86 | 13.14 | 52,411 | +0.19(+1.46%) |
Apr 13, 2021 | 13.35 | 13.35 | 12.87 | 12.95 | 25,289 | -0.40(-2.98%) |
Apr 12, 2021 | 13.33 | 13.40 | 13.24 | 13.34 | 35,021 | +0.04(+0.27%) |
Apr 09, 2021 | 13.55 | 13.55 | 13.14 | 13.31 | 27,026 | -0.16(-1.21%) |
Apr 08, 2021 | 13.33 | 13.47 | 13.32 | 13.47 | 28,663 | +0.05(+0.40%) |
Apr 07, 2021 | 13.61 | 13.81 | 13.32 | 13.42 | 43,450 | -0.14(-1.07%) |
Apr 06, 2021 | 13.49 | 13.70 | 13.31 | 13.56 | 33,835 | +0.04(+0.27%) |
Apr 05, 2021 | 13.67 | 13.80 | 13.39 | 13.52 | 36,807 | -0.14(-0.99%) |
Apr 01, 2021 | 13.50 | 13.80 | 13.36 | 13.66 | 40,760 | +0.12(+0.87%) |
Mar 31, 2021 | 13.86 | 13.96 | 13.52 | 13.54 | 286,683 | -0.19(-1.38%) |
Mar 30, 2021 | 13.85 | 13.97 | 13.66 | 13.73 | 17,344 | -0.09(-0.65%) |
Mar 29, 2021 | 13.73 | 13.99 | 13.73 | 13.82 | 36,885 | -0.03(-0.20%) |
Mar 26, 2021 | 13.99 | 13.99 | 13.65 | 13.85 | 50,840 | -0.11(-0.78%) |
Mar 25, 2021 | 13.85 | 14.14 | 13.37 | 13.96 | 47,394 | +0.26(+1.91%) |
Mar 24, 2021 | 13.97 | 14.49 | 13.65 | 13.70 | 39,506 | -0.14(-1.04%) |
Mar 23, 2021 | 14.07 | 14.21 | 13.62 | 13.84 | 36,164 | -0.40(-2.79%) |
Mar 22, 2021 | 14.54 | 14.73 | 13.75 | 14.24 | 47,631 | -0.23(-1.62%) |
Mar 19, 2021 | 14.14 | 14.47 | 13.99 | 14.47 | 151,966 | +0.17(+1.20%) |
Mar 18, 2021 | 14.41 | 14.83 | 14.25 | 14.30 | 30,361 | -0.20(-1.37%) |
Mar 17, 2021 | 14.27 | 14.71 | 13.98 | 14.50 | 52,884 | +0.22(+1.52%) |
Mar 16, 2021 | 14.47 | 14.48 | 14.11 | 14.28 | 70,820 | -0.26(-1.80%) |
Mar 15, 2021 | 14.63 | 14.63 | 14.14 | 14.54 | 39,038 | -0.18(-1.23%) |
Mar 12, 2021 | 14.73 | 14.83 | 14.32 | 14.73 | 58,261 | +0.01(+0.06%) |
Mar 11, 2021 | 14.62 | 14.82 | 14.49 | 14.72 | 28,321 | +0.15(+1.05%) |
Mar 10, 2021 | 13.96 | 14.79 | 13.76 | 14.56 | 69,816 | +0.46(+3.26%) |
Mar 09, 2021 | 14.38 | 14.49 | 14.10 | 14.10 | 47,912 | -0.27(-1.88%) |
Mar 08, 2021 | 13.95 | 14.45 | 13.55 | 14.37 | 91,372 | -0.01(-0.06%) |
Mar 05, 2021 | 13.68 | 14.44 | 13.54 | 14.38 | 95,366 | +0.98(+7.27%) |
Mar 04, 2021 | 13.69 | 13.99 | 13.33 | 13.41 | 90,663 | -0.23(-1.66%) |
Mar 03, 2021 | 13.27 | 13.98 | 13.24 | 13.63 | 55,206 | +0.35(+2.65%) |
Mar 02, 2021 | 13.39 | 13.47 | 13.12 | 13.28 | 35,332 | -0.13(-0.94%) |