Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.11 | 13.17 | 12.99 | 13.13 | 61,899 | +0.11(+0.86%) |
May 27, 2021 | 13.16 | 13.16 | 12.91 | 13.02 | 72,095 | -0.05(-0.37%) |
May 26, 2021 | 13.16 | 13.16 | 13.06 | 13.07 | 38,866 | -0.02(-0.12%) |
May 25, 2021 | 13.14 | 13.14 | 13.06 | 13.08 | 39,889 | -0.02(-0.18%) |
May 24, 2021 | 13.18 | 13.18 | 13.08 | 13.11 | 57,194 | +0.01(+0.06%) |
May 21, 2021 | 13.04 | 13.12 | 12.98 | 13.10 | 74,641 | +0.06(+0.43%) |
May 20, 2021 | 12.97 | 13.06 | 12.96 | 13.04 | 62,917 | +0.12(+0.95%) |
May 19, 2021 | 12.84 | 12.95 | 12.75 | 12.92 | 168,870 | +0.08(+0.62%) |
May 18, 2021 | 12.79 | 12.90 | 12.72 | 12.84 | 76,356 | +0.14(+1.06%) |
May 17, 2021 | 12.68 | 12.80 | 12.61 | 12.71 | 80,685 | +0.14(+1.08%) |
May 14, 2021 | 12.55 | 12.60 | 12.44 | 12.57 | 53,759 | +0.04(+0.32%) |
May 13, 2021 | 12.56 | 12.60 | 12.44 | 12.53 | 69,409 | -0.02(-0.13%) |
May 12, 2021 | 12.63 | 12.73 | 12.54 | 12.55 | 52,235 | -0.05(-0.38%) |
May 11, 2021 | 12.59 | 12.62 | 12.56 | 12.60 | 49,150 | -0.00(-0.00%) |
May 10, 2021 | 12.77 | 12.77 | 12.56 | 12.60 | 60,707 | -0.06(-0.44%) |
May 07, 2021 | 12.69 | 12.70 | 12.59 | 12.65 | 47,075 | +0.02(+0.19%) |
May 06, 2021 | 12.74 | 12.74 | 12.56 | 12.63 | 109,251 | -0.10(-0.81%) |
May 05, 2021 | 12.83 | 12.88 | 12.72 | 12.73 | 75,052 | -0.73(-5.43%) |
May 04, 2021 | 12.79 | 13.46 | 12.72 | 13.46 | 52,660 | +0.68(+5.35%) |
May 03, 2021 | 12.75 | 12.79 | 12.64 | 12.78 | 56,302 | +0.15(+1.20%) |
Apr 30, 2021 | 12.58 | 12.63 | 12.50 | 12.63 | 51,812 | +0.10(+0.76%) |
Apr 29, 2021 | 12.53 | 12.56 | 12.49 | 12.53 | 59,975 | +0.00(+0.00%) |
Apr 28, 2021 | 12.50 | 12.60 | 12.48 | 12.53 | 88,068 | +0.03(+0.25%) |
Apr 27, 2021 | 12.55 | 12.61 | 12.50 | 12.50 | 77,940 | -0.04(-0.32%) |
Apr 26, 2021 | 12.59 | 12.59 | 12.52 | 12.54 | 66,362 | -0.05(-0.38%) |
Apr 23, 2021 | 12.56 | 12.64 | 12.52 | 12.59 | 59,232 | +0.00(+0.00%) |
Apr 22, 2021 | 12.51 | 12.68 | 12.51 | 12.59 | 50,489 | +0.02(+0.15%) |
Apr 21, 2021 | 12.63 | 12.68 | 12.55 | 12.57 | 74,561 | -0.04(-0.31%) |
Apr 20, 2021 | 12.73 | 12.74 | 12.56 | 12.61 | 58,961 | -0.09(-0.69%) |
Apr 19, 2021 | 12.70 | 12.75 | 12.67 | 12.70 | 51,968 | +0.03(+0.25%) |
Apr 16, 2021 | 12.75 | 12.75 | 12.65 | 12.66 | 51,293 | -0.09(-0.68%) |
Apr 15, 2021 | 12.76 | 12.76 | 12.68 | 12.75 | 76,876 | +0.06(+0.44%) |
Apr 14, 2021 | 12.74 | 12.74 | 12.60 | 12.70 | 72,772 | +0.04(+0.31%) |
Apr 13, 2021 | 12.73 | 12.74 | 12.61 | 12.66 | 109,555 | -0.00(-0.03%) |
Apr 12, 2021 | 12.66 | 12.78 | 12.61 | 12.66 | 100,308 | -0.00(-0.03%) |
Apr 09, 2021 | 12.82 | 12.82 | 12.58 | 12.66 | 89,195 | -0.13(-0.99%) |
Apr 08, 2021 | 12.66 | 12.82 | 12.55 | 12.79 | 109,053 | +0.17(+1.32%) |
Apr 07, 2021 | 12.47 | 12.66 | 12.46 | 12.62 | 147,254 | +0.18(+1.46%) |
Apr 06, 2021 | 12.36 | 12.45 | 12.31 | 12.44 | 80,284 | +0.12(+0.96%) |
Apr 05, 2021 | 12.29 | 12.41 | 12.28 | 12.32 | 84,331 | +0.02(+0.19%) |
Apr 01, 2021 | 12.45 | 12.46 | 12.19 | 12.30 | 105,240 | -0.02(-0.13%) |
Mar 31, 2021 | 12.27 | 12.40 | 12.26 | 12.32 | 139,180 | +0.13(+1.04%) |
Mar 30, 2021 | 12.18 | 12.31 | 12.15 | 12.19 | 104,174 | +0.05(+0.39%) |
Mar 29, 2021 | 12.11 | 12.18 | 12.11 | 12.14 | 76,771 | -0.01(-0.07%) |
Mar 26, 2021 | 12.11 | 12.18 | 12.09 | 12.15 | 79,972 | +0.10(+0.85%) |
Mar 25, 2021 | 12.10 | 12.13 | 12.04 | 12.05 | 46,376 | -0.06(-0.52%) |
Mar 24, 2021 | 12.13 | 12.17 | 12.07 | 12.11 | 61,249 | +0.03(+0.26%) |
Mar 23, 2021 | 12.09 | 12.13 | 12.05 | 12.08 | 126,687 | +0.03(+0.28%) |
Mar 22, 2021 | 12.06 | 12.11 | 11.99 | 12.04 | 154,211 | +0.08(+0.66%) |
Mar 19, 2021 | 12.01 | 12.01 | 11.93 | 11.97 | 83,910 | +0.00(+0.00%) |
Mar 18, 2021 | 11.97 | 12.02 | 11.94 | 11.97 | 126,605 | -0.02(-0.20%) |
Mar 17, 2021 | 12.00 | 12.06 | 11.97 | 11.99 | 111,630 | -0.01(-0.07%) |
Mar 16, 2021 | 11.98 | 12.06 | 11.97 | 12.00 | 97,365 | +0.01(+0.07%) |
Mar 15, 2021 | 11.90 | 12.01 | 11.88 | 11.99 | 174,704 | +0.06(+0.46%) |
Mar 12, 2021 | 11.98 | 12.01 | 11.92 | 11.93 | 82,895 | -0.02(-0.13%) |
Mar 11, 2021 | 12.02 | 12.04 | 11.93 | 11.95 | 87,267 | -0.01(-0.07%) |
Mar 10, 2021 | 11.94 | 12.00 | 11.89 | 11.96 | 75,834 | +0.09(+0.80%) |
Mar 09, 2021 | 11.77 | 11.91 | 11.70 | 11.86 | 69,375 | +0.13(+1.07%) |
Mar 08, 2021 | 11.76 | 11.78 | 11.65 | 11.74 | 65,925 | +0.06(+0.54%) |
Mar 05, 2021 | 11.64 | 11.73 | 11.63 | 11.67 | 71,470 | +0.04(+0.34%) |
Mar 04, 2021 | 11.68 | 11.78 | 11.62 | 11.63 | 80,649 | -0.05(-0.40%) |
Mar 03, 2021 | 11.71 | 11.78 | 11.66 | 11.68 | 80,188 | -0.03(-0.27%) |
Mar 02, 2021 | 11.70 | 11.75 | 11.68 | 11.71 | 83,290 | -0.03(-0.27%) |