Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.41 | 13.52 | 13.33 | 13.44 | 5,145,023 | +0.09(+0.66%) |
May 27, 2021 | 13.38 | 13.47 | 13.30 | 13.35 | 12,073,926 | -0.02(-0.13%) |
May 26, 2021 | 13.24 | 13.39 | 13.12 | 13.37 | 6,125,126 | +0.17(+1.27%) |
May 25, 2021 | 13.51 | 13.53 | 13.17 | 13.20 | 8,654,962 | -0.34(-2.54%) |
May 24, 2021 | 13.56 | 13.70 | 13.49 | 13.55 | 10,314,993 | +0.04(+0.33%) |
May 21, 2021 | 13.67 | 13.81 | 13.49 | 13.50 | 12,204,044 | -0.15(-1.10%) |
May 20, 2021 | 13.61 | 13.76 | 13.46 | 13.65 | 13,147,465 | +0.08(+0.58%) |
May 19, 2021 | 13.97 | 13.97 | 13.53 | 13.57 | 12,752,177 | -0.48(-3.43%) |
May 18, 2021 | 14.10 | 14.14 | 13.84 | 14.06 | 9,487,420 | -0.09(-0.62%) |
May 17, 2021 | 13.99 | 14.27 | 13.97 | 14.14 | 16,922,086 | +0.13(+0.94%) |
May 14, 2021 | 14.04 | 14.10 | 13.79 | 14.01 | 10,527,432 | +0.06(+0.44%) |
May 13, 2021 | 13.63 | 14.06 | 13.62 | 13.95 | 12,306,252 | +0.18(+1.34%) |
May 12, 2021 | 13.31 | 13.89 | 13.29 | 13.77 | 22,868,842 | +0.51(+3.83%) |
May 11, 2021 | 13.08 | 13.57 | 13.01 | 13.26 | 12,643,028 | +0.09(+0.67%) |
May 10, 2021 | 13.12 | 13.55 | 12.96 | 13.17 | 34,304,916 | +0.84(+6.82%) |
May 07, 2021 | 12.10 | 12.35 | 12.07 | 12.33 | 14,535,355 | +0.13(+1.08%) |
May 06, 2021 | 11.93 | 12.21 | 11.77 | 12.20 | 13,714,995 | +0.25(+2.13%) |
May 05, 2021 | 11.74 | 12.00 | 11.65 | 11.95 | 13,727,111 | +0.21(+1.79%) |
May 04, 2021 | 11.81 | 11.95 | 11.61 | 11.74 | 12,112,309 | -0.09(-0.74%) |
May 03, 2021 | 11.61 | 11.87 | 11.55 | 11.82 | 7,481,231 | +0.18(+1.50%) |
Apr 30, 2021 | 11.74 | 11.84 | 11.61 | 11.65 | 7,970,104 | -0.05(-0.45%) |
Apr 29, 2021 | 11.87 | 11.96 | 11.59 | 11.70 | 9,078,061 | -0.09(-0.74%) |
Apr 28, 2021 | 11.67 | 11.84 | 11.63 | 11.79 | 7,240,689 | +0.16(+1.36%) |
Apr 27, 2021 | 11.84 | 11.90 | 11.55 | 11.63 | 20,094,122 | -0.24(-1.99%) |
Apr 26, 2021 | 11.74 | 11.98 | 11.73 | 11.87 | 6,593,556 | +0.17(+1.42%) |
Apr 23, 2021 | 11.72 | 11.78 | 11.57 | 11.70 | 5,563,315 | +0.00(+0.00%) |
Apr 22, 2021 | 11.66 | 11.91 | 11.64 | 11.70 | 8,763,718 | +0.05(+0.45%) |
Apr 21, 2021 | 11.43 | 11.66 | 11.38 | 11.65 | 8,883,322 | +0.17(+1.45%) |
Apr 20, 2021 | 11.53 | 11.57 | 11.36 | 11.48 | 9,858,468 | -0.12(-1.06%) |
Apr 19, 2021 | 11.74 | 11.85 | 11.58 | 11.60 | 10,207,811 | -0.13(-1.12%) |
Apr 16, 2021 | 11.73 | 11.80 | 11.50 | 11.74 | 8,985,208 | +0.11(+0.90%) |
Apr 15, 2021 | 11.58 | 11.76 | 11.52 | 11.63 | 8,623,781 | +0.06(+0.53%) |
Apr 14, 2021 | 11.40 | 11.70 | 11.39 | 11.57 | 10,108,414 | +0.21(+1.85%) |
Apr 13, 2021 | 11.60 | 11.65 | 11.33 | 11.36 | 13,285,550 | -0.25(-2.19%) |
Apr 12, 2021 | 11.76 | 11.77 | 11.56 | 11.61 | 9,051,883 | -0.12(-1.01%) |
Apr 09, 2021 | 11.65 | 11.74 | 11.57 | 11.73 | 10,289,542 | +0.09(+0.79%) |
Apr 08, 2021 | 11.74 | 11.81 | 11.48 | 11.64 | 13,840,478 | -0.09(-0.75%) |
Apr 07, 2021 | 12.15 | 12.16 | 11.70 | 11.73 | 20,100,460 | -0.39(-3.18%) |
Apr 06, 2021 | 12.22 | 12.35 | 12.08 | 12.11 | 9,023,029 | -0.19(-1.57%) |
Apr 05, 2021 | 12.19 | 12.40 | 12.14 | 12.30 | 9,084,448 | +0.13(+1.08%) |
Apr 01, 2021 | 12.23 | 12.33 | 12.14 | 12.17 | 8,054,144 | -0.06(-0.50%) |
Mar 31, 2021 | 12.35 | 12.51 | 12.16 | 12.23 | 15,843,354 | -0.16(-1.27%) |
Mar 30, 2021 | 12.51 | 12.54 | 12.21 | 12.39 | 13,025,635 | -0.15(-1.19%) |
Mar 29, 2021 | 12.50 | 12.63 | 12.41 | 12.54 | 7,049,957 | -0.04(-0.28%) |
Mar 26, 2021 | 12.32 | 12.65 | 12.28 | 12.58 | 7,234,982 | +0.30(+2.43%) |
Mar 25, 2021 | 12.39 | 12.39 | 12.19 | 12.28 | 11,561,390 | +0.01(+0.07%) |
Mar 24, 2021 | 12.39 | 12.45 | 12.21 | 12.27 | 10,958,367 | -0.14(-1.13%) |
Mar 23, 2021 | 12.92 | 12.92 | 12.36 | 12.41 | 10,139,804 | -0.54(-4.19%) |
Mar 22, 2021 | 13.06 | 13.08 | 12.81 | 12.95 | 8,836,468 | +0.01(+0.07%) |
Mar 19, 2021 | 12.84 | 13.03 | 12.72 | 12.94 | 12,987,045 | +0.17(+1.30%) |
Mar 18, 2021 | 13.11 | 13.16 | 12.70 | 12.78 | 11,278,450 | -0.43(-3.25%) |
Mar 17, 2021 | 12.64 | 13.22 | 12.63 | 13.21 | 12,310,816 | +0.48(+3.79%) |
Mar 16, 2021 | 12.85 | 12.90 | 12.65 | 12.72 | 12,054,371 | -0.12(-0.95%) |
Mar 15, 2021 | 12.50 | 12.86 | 12.46 | 12.85 | 11,320,284 | +0.27(+2.16%) |
Mar 12, 2021 | 12.32 | 12.60 | 12.25 | 12.58 | 8,888,608 | +0.23(+1.84%) |
Mar 11, 2021 | 12.37 | 12.45 | 12.19 | 12.35 | 9,540,277 | +0.04(+0.28%) |
Mar 10, 2021 | 12.22 | 12.46 | 12.11 | 12.31 | 9,927,701 | +0.13(+1.08%) |
Mar 09, 2021 | 12.20 | 12.45 | 12.01 | 12.18 | 12,455,471 | +0.07(+0.58%) |
Mar 08, 2021 | 12.05 | 12.30 | 11.98 | 12.11 | 13,586,027 | -0.07(-0.58%) |
Mar 05, 2021 | 11.99 | 12.25 | 11.70 | 12.18 | 15,181,108 | +0.28(+2.35%) |
Mar 04, 2021 | 11.97 | 12.09 | 11.66 | 11.90 | 21,332,978 | -0.25(-2.09%) |
Mar 03, 2021 | 12.41 | 12.47 | 11.85 | 12.16 | 27,589,670 | -0.36(-2.87%) |
Mar 02, 2021 | 12.74 | 12.87 | 12.38 | 12.51 | 18,523,244 | -0.38(-2.92%) |