Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.13 | 14.35 | 14.02 | 14.35 | 226,633 | +0.26(+1.83%) |
May 27, 2021 | 14.60 | 14.62 | 13.97 | 14.09 | 376,050 | -0.43(-2.96%) |
May 26, 2021 | 14.37 | 14.75 | 14.19 | 14.52 | 315,943 | +0.11(+0.80%) |
May 25, 2021 | 14.82 | 14.95 | 14.27 | 14.40 | 405,149 | -0.21(-1.44%) |
May 24, 2021 | 14.98 | 15.13 | 14.58 | 14.61 | 355,542 | -0.38(-2.55%) |
May 21, 2021 | 14.50 | 15.15 | 14.39 | 14.99 | 579,368 | +0.62(+4.32%) |
May 20, 2021 | 14.03 | 14.38 | 13.75 | 14.37 | 329,010 | +0.34(+2.45%) |
May 19, 2021 | 13.85 | 14.33 | 13.52 | 14.03 | 258,554 | +0.03(+0.20%) |
May 18, 2021 | 13.71 | 14.14 | 13.54 | 14.00 | 332,665 | +0.31(+2.23%) |
May 17, 2021 | 13.39 | 13.91 | 13.19 | 13.70 | 419,174 | +0.04(+0.28%) |
May 14, 2021 | 13.85 | 14.35 | 13.49 | 13.66 | 711,422 | +0.21(+1.56%) |
May 13, 2021 | 12.79 | 14.17 | 12.79 | 13.45 | 642,002 | +0.36(+2.77%) |
May 12, 2021 | 13.15 | 13.40 | 13.03 | 13.09 | 396,246 | -0.15(-1.15%) |
May 11, 2021 | 13.38 | 13.73 | 13.13 | 13.24 | 367,710 | -0.49(-3.55%) |
May 10, 2021 | 13.83 | 14.13 | 13.62 | 13.72 | 667,315 | +0.00(+0.00%) |
May 07, 2021 | 13.48 | 13.94 | 13.43 | 13.72 | 823,523 | +0.30(+2.20%) |
May 06, 2021 | 13.28 | 13.46 | 12.99 | 13.43 | 448,295 | +0.16(+1.22%) |
May 05, 2021 | 13.15 | 13.47 | 13.06 | 13.27 | 469,526 | +0.11(+0.87%) |
May 04, 2021 | 13.40 | 13.67 | 13.12 | 13.15 | 407,100 | -0.25(-1.85%) |
May 03, 2021 | 12.79 | 13.52 | 12.74 | 13.40 | 408,115 | +0.60(+4.70%) |
Apr 30, 2021 | 13.03 | 13.17 | 12.78 | 12.80 | 258,159 | -0.35(-2.68%) |
Apr 29, 2021 | 13.51 | 13.70 | 13.12 | 13.15 | 324,646 | -0.24(-1.78%) |
Apr 28, 2021 | 12.84 | 13.53 | 12.84 | 13.39 | 322,564 | +0.52(+4.00%) |
Apr 27, 2021 | 12.92 | 13.06 | 12.70 | 12.88 | 203,676 | +0.07(+0.52%) |
Apr 26, 2021 | 12.69 | 12.95 | 12.64 | 12.81 | 241,315 | +0.11(+0.83%) |
Apr 23, 2021 | 12.81 | 12.95 | 12.58 | 12.70 | 210,173 | +0.01(+0.07%) |
Apr 22, 2021 | 12.92 | 12.92 | 12.50 | 12.69 | 222,603 | -0.20(-1.55%) |
Apr 21, 2021 | 12.50 | 12.91 | 12.22 | 12.89 | 276,760 | +0.36(+2.89%) |
Apr 20, 2021 | 12.60 | 12.78 | 12.32 | 12.53 | 342,076 | -0.12(-0.98%) |
Apr 19, 2021 | 12.20 | 12.78 | 12.04 | 12.66 | 316,285 | +0.54(+4.49%) |
Apr 16, 2021 | 11.84 | 12.31 | 11.84 | 12.11 | 292,943 | +0.28(+2.34%) |
Apr 15, 2021 | 12.05 | 12.05 | 11.51 | 11.84 | 348,344 | -0.10(-0.80%) |
Apr 14, 2021 | 11.36 | 12.13 | 11.33 | 11.93 | 442,524 | +0.56(+4.95%) |
Apr 13, 2021 | 11.75 | 11.93 | 11.06 | 11.37 | 1,257,486 | -0.37(-3.17%) |
Apr 12, 2021 | 12.70 | 12.80 | 11.71 | 11.74 | 845,613 | -1.19(-9.23%) |
Apr 09, 2021 | 13.40 | 13.42 | 12.89 | 12.93 | 353,921 | -0.46(-3.42%) |
Apr 08, 2021 | 13.66 | 13.66 | 13.24 | 13.39 | 463,836 | -0.42(-3.04%) |
Apr 07, 2021 | 13.82 | 13.98 | 13.52 | 13.81 | 301,200 | +0.20(+1.47%) |
Apr 06, 2021 | 13.59 | 13.94 | 13.52 | 13.61 | 281,219 | +0.00(+0.00%) |
Apr 05, 2021 | 13.65 | 13.72 | 13.30 | 13.61 | 289,775 | +0.02(+0.14%) |
Apr 01, 2021 | 13.35 | 13.65 | 13.13 | 13.59 | 268,008 | +0.32(+2.45%) |
Mar 31, 2021 | 13.27 | 13.58 | 13.12 | 13.27 | 271,150 | -0.01(-0.07%) |
Mar 30, 2021 | 13.31 | 13.47 | 13.08 | 13.28 | 274,566 | -0.19(-1.42%) |
Mar 29, 2021 | 14.34 | 14.46 | 12.82 | 13.47 | 692,853 | -0.78(-5.49%) |
Mar 26, 2021 | 14.13 | 14.93 | 14.08 | 14.25 | 981,194 | +0.51(+3.68%) |
Mar 25, 2021 | 13.37 | 13.85 | 12.98 | 13.74 | 349,853 | +0.27(+1.98%) |
Mar 24, 2021 | 13.58 | 13.93 | 13.31 | 13.48 | 461,970 | +0.14(+1.07%) |
Mar 23, 2021 | 13.94 | 13.94 | 13.18 | 13.33 | 582,182 | -0.93(-6.49%) |
Mar 22, 2021 | 14.60 | 14.79 | 14.17 | 14.26 | 351,552 | -0.19(-1.32%) |
Mar 19, 2021 | 14.23 | 14.60 | 13.82 | 14.45 | 430,195 | +0.25(+1.75%) |
Mar 18, 2021 | 14.73 | 15.36 | 14.11 | 14.20 | 619,671 | -0.44(-3.00%) |
Mar 17, 2021 | 13.73 | 14.98 | 13.73 | 14.64 | 688,360 | +0.69(+4.92%) |
Mar 16, 2021 | 14.32 | 14.32 | 13.71 | 13.95 | 534,639 | -0.30(-2.08%) |
Mar 15, 2021 | 14.22 | 14.40 | 13.96 | 14.25 | 550,567 | +0.41(+2.97%) |
Mar 12, 2021 | 13.73 | 13.90 | 13.40 | 13.84 | 419,928 | +0.04(+0.28%) |
Mar 11, 2021 | 14.46 | 14.79 | 13.63 | 13.80 | 717,617 | -0.57(-3.98%) |
Mar 10, 2021 | 12.70 | 14.41 | 12.60 | 14.37 | 1,108,615 | +1.70(+13.40%) |
Mar 09, 2021 | 13.07 | 13.30 | 12.66 | 12.68 | 400,644 | -0.28(-2.14%) |
Mar 08, 2021 | 12.79 | 13.09 | 12.59 | 12.95 | 468,747 | +0.16(+1.27%) |
Mar 05, 2021 | 12.60 | 12.86 | 12.31 | 12.79 | 554,351 | +0.30(+2.37%) |
Mar 04, 2021 | 13.08 | 13.20 | 12.10 | 12.49 | 633,442 | -0.49(-3.75%) |
Mar 03, 2021 | 12.65 | 13.50 | 12.65 | 12.98 | 829,152 | +0.36(+2.87%) |
Mar 02, 2021 | 12.24 | 12.77 | 11.94 | 12.62 | 394,715 | +0.32(+2.64%) |