Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.53 | 13.60 | 13.51 | 13.54 | 30,662 | -0.02(-0.13%) |
May 27, 2021 | 13.45 | 13.56 | 13.45 | 13.56 | 65,437 | +0.10(+0.71%) |
May 26, 2021 | 13.45 | 13.50 | 13.45 | 13.46 | 31,377 | -0.01(-0.06%) |
May 25, 2021 | 13.44 | 13.48 | 13.44 | 13.47 | 37,570 | +0.04(+0.32%) |
May 24, 2021 | 13.44 | 13.48 | 13.42 | 13.43 | 33,766 | +0.03(+0.26%) |
May 21, 2021 | 13.32 | 13.40 | 13.27 | 13.39 | 27,654 | +0.11(+0.85%) |
May 20, 2021 | 13.32 | 13.32 | 13.28 | 13.28 | 31,009 | -0.01(-0.07%) |
May 19, 2021 | 13.28 | 13.32 | 13.24 | 13.29 | 24,523 | -0.01(-0.06%) |
May 18, 2021 | 13.28 | 13.36 | 13.22 | 13.30 | 35,763 | +0.00(+0.00%) |
May 17, 2021 | 13.17 | 13.30 | 13.16 | 13.30 | 24,803 | +0.16(+1.18%) |
May 14, 2021 | 13.08 | 13.17 | 13.07 | 13.14 | 23,632 | +0.07(+0.53%) |
May 13, 2021 | 13.03 | 13.08 | 13.00 | 13.07 | 63,843 | +0.05(+0.35%) |
May 12, 2021 | 13.25 | 13.25 | 13.00 | 13.03 | 86,867 | -0.18(-1.37%) |
May 11, 2021 | 13.29 | 13.30 | 13.21 | 13.21 | 54,026 | -0.07(-0.52%) |
May 10, 2021 | 13.30 | 13.40 | 13.28 | 13.28 | 38,817 | -0.03(-0.19%) |
May 07, 2021 | 13.30 | 13.30 | 13.26 | 13.30 | 42,863 | +0.03(+0.19%) |
May 06, 2021 | 13.29 | 13.29 | 13.26 | 13.28 | 33,899 | -0.01(-0.06%) |
May 05, 2021 | 13.29 | 13.32 | 13.26 | 13.29 | 26,953 | +0.00(+0.00%) |
May 04, 2021 | 13.19 | 13.29 | 13.17 | 13.29 | 60,530 | +0.09(+0.72%) |
May 03, 2021 | 13.22 | 13.24 | 13.16 | 13.19 | 80,021 | -0.01(-0.07%) |
Apr 30, 2021 | 13.11 | 13.21 | 13.11 | 13.20 | 21,861 | +0.09(+0.66%) |
Apr 29, 2021 | 13.11 | 13.13 | 13.08 | 13.11 | 50,649 | +0.02(+0.13%) |
Apr 28, 2021 | 13.10 | 13.11 | 13.05 | 13.10 | 55,794 | +0.01(+0.07%) |
Apr 27, 2021 | 13.15 | 13.17 | 13.07 | 13.09 | 35,728 | -0.05(-0.39%) |
Apr 26, 2021 | 13.14 | 13.17 | 13.12 | 13.14 | 36,673 | +0.02(+0.13%) |
Apr 23, 2021 | 13.06 | 13.12 | 13.05 | 13.12 | 68,725 | +0.08(+0.59%) |
Apr 22, 2021 | 13.02 | 13.05 | 12.98 | 13.05 | 51,855 | +0.04(+0.33%) |
Apr 21, 2021 | 12.98 | 13.01 | 12.98 | 13.00 | 15,378 | +0.01(+0.07%) |
Apr 20, 2021 | 12.99 | 13.00 | 12.99 | 12.99 | 23,660 | +0.02(+0.17%) |
Apr 19, 2021 | 12.95 | 12.97 | 12.94 | 12.97 | 41,705 | +0.02(+0.16%) |
Apr 16, 2021 | 12.94 | 13.00 | 12.92 | 12.95 | 37,909 | +0.01(+0.07%) |
Apr 15, 2021 | 13.02 | 13.02 | 12.90 | 12.94 | 66,871 | -0.07(-0.53%) |
Apr 14, 2021 | 12.98 | 13.02 | 12.94 | 13.01 | 34,242 | +0.05(+0.35%) |
Apr 13, 2021 | 12.93 | 13.00 | 12.86 | 12.97 | 55,930 | +0.08(+0.60%) |
Apr 12, 2021 | 12.88 | 12.92 | 12.85 | 12.89 | 53,370 | +0.00(+0.00%) |
Apr 09, 2021 | 12.86 | 12.95 | 12.85 | 12.89 | 63,407 | -0.02(-0.13%) |
Apr 08, 2021 | 12.83 | 12.95 | 12.82 | 12.91 | 86,021 | +0.09(+0.67%) |
Apr 07, 2021 | 12.79 | 12.84 | 12.79 | 12.82 | 30,351 | +0.02(+0.13%) |
Apr 06, 2021 | 12.79 | 12.82 | 12.79 | 12.80 | 26,482 | -0.03(-0.20%) |
Apr 05, 2021 | 12.81 | 12.84 | 12.80 | 12.83 | 43,039 | +0.02(+0.13%) |
Apr 01, 2021 | 12.75 | 12.81 | 12.74 | 12.81 | 45,541 | +0.09(+0.67%) |
Mar 31, 2021 | 12.67 | 12.74 | 12.67 | 12.73 | 35,524 | +0.00(+0.00%) |
Mar 30, 2021 | 12.73 | 12.73 | 12.65 | 12.73 | 77,417 | -0.01(-0.07%) |
Mar 29, 2021 | 12.75 | 12.75 | 12.70 | 12.73 | 58,904 | +0.01(+0.07%) |
Mar 26, 2021 | 12.73 | 12.75 | 12.72 | 12.73 | 17,515 | -0.01(-0.07%) |
Mar 25, 2021 | 12.73 | 12.73 | 12.70 | 12.73 | 15,012 | +0.00(+0.00%) |
Mar 24, 2021 | 12.73 | 12.78 | 12.71 | 12.73 | 32,042 | +0.03(+0.27%) |
Mar 23, 2021 | 12.64 | 12.73 | 12.64 | 12.70 | 10,571 | +0.08(+0.61%) |
Mar 22, 2021 | 12.59 | 12.65 | 12.59 | 12.62 | 24,804 | -0.03(-0.20%) |
Mar 19, 2021 | 12.54 | 12.69 | 12.48 | 12.65 | 38,534 | +0.20(+1.58%) |
Mar 18, 2021 | 12.56 | 12.59 | 12.45 | 12.45 | 74,252 | -0.16(-1.29%) |
Mar 17, 2021 | 12.73 | 12.76 | 12.56 | 12.61 | 93,235 | -0.19(-1.47%) |
Mar 16, 2021 | 12.79 | 12.84 | 12.78 | 12.80 | 19,231 | -0.01(-0.07%) |
Mar 15, 2021 | 12.72 | 12.85 | 12.72 | 12.81 | 47,596 | +0.09(+0.74%) |
Mar 12, 2021 | 12.71 | 12.72 | 12.61 | 12.72 | 51,029 | +0.01(+0.09%) |
Mar 11, 2021 | 12.63 | 12.71 | 12.63 | 12.71 | 31,582 | +0.08(+0.61%) |
Mar 10, 2021 | 12.57 | 12.63 | 12.53 | 12.63 | 15,973 | +0.10(+0.82%) |
Mar 09, 2021 | 12.49 | 12.55 | 12.48 | 12.53 | 19,316 | +0.05(+0.41%) |
Mar 08, 2021 | 12.42 | 12.51 | 12.42 | 12.48 | 64,097 | +0.09(+0.76%) |
Mar 05, 2021 | 12.36 | 12.42 | 12.33 | 12.38 | 70,126 | +0.08(+0.62%) |
Mar 04, 2021 | 12.42 | 12.43 | 12.26 | 12.31 | 76,818 | -0.12(-0.96%) |
Mar 03, 2021 | 12.39 | 12.43 | 12.35 | 12.42 | 34,860 | +0.01(+0.07%) |
Mar 02, 2021 | 12.37 | 12.42 | 12.34 | 12.42 | 47,229 | +0.07(+0.55%) |