Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.64 | 13.71 | 13.53 | 13.61 | 25,274 | -0.05(-0.39%) |
May 27, 2021 | 13.66 | 13.66 | 13.63 | 13.66 | 19,518 | +0.02(+0.13%) |
May 26, 2021 | 13.69 | 13.69 | 13.54 | 13.64 | 31,599 | +0.11(+0.84%) |
May 25, 2021 | 13.46 | 13.53 | 13.45 | 13.53 | 19,459 | +0.08(+0.59%) |
May 24, 2021 | 13.47 | 13.52 | 13.39 | 13.45 | 14,595 | -0.06(-0.47%) |
May 21, 2021 | 13.48 | 13.52 | 13.45 | 13.51 | 31,892 | -0.02(-0.12%) |
May 20, 2021 | 13.39 | 13.53 | 13.39 | 13.53 | 26,068 | +0.08(+0.59%) |
May 19, 2021 | 13.35 | 13.45 | 13.35 | 13.45 | 27,252 | +0.12(+0.92%) |
May 18, 2021 | 13.45 | 13.45 | 13.27 | 13.33 | 12,683 | -0.12(-0.91%) |
May 17, 2021 | 13.51 | 13.53 | 13.42 | 13.45 | 19,557 | -0.04(-0.33%) |
May 14, 2021 | 13.46 | 13.50 | 13.38 | 13.50 | 22,978 | +0.00(+0.00%) |
May 13, 2021 | 13.24 | 13.53 | 13.24 | 13.50 | 22,388 | +0.26(+1.96%) |
May 12, 2021 | 13.38 | 13.46 | 13.22 | 13.24 | 29,927 | -0.17(-1.24%) |
May 11, 2021 | 13.66 | 13.83 | 13.31 | 13.40 | 40,119 | -0.10(-0.71%) |
May 10, 2021 | 13.60 | 13.64 | 13.46 | 13.50 | 40,926 | -0.04(-0.26%) |
May 07, 2021 | 13.53 | 13.53 | 13.42 | 13.53 | 15,804 | +0.07(+0.52%) |
May 06, 2021 | 13.54 | 13.54 | 13.37 | 13.46 | 55,121 | +0.12(+0.92%) |
May 05, 2021 | 13.28 | 13.34 | 13.24 | 13.34 | 25,504 | +0.04(+0.33%) |
May 04, 2021 | 13.26 | 13.39 | 13.24 | 13.30 | 18,180 | +0.06(+0.46%) |
May 03, 2021 | 13.30 | 13.31 | 13.22 | 13.24 | 24,119 | -0.01(-0.07%) |
Apr 30, 2021 | 13.18 | 13.24 | 13.17 | 13.24 | 22,389 | +0.08(+0.60%) |
Apr 29, 2021 | 13.17 | 13.17 | 13.10 | 13.17 | 7,814 | +0.02(+0.13%) |
Apr 28, 2021 | 13.10 | 13.15 | 13.10 | 13.15 | 63,504 | +0.03(+0.20%) |
Apr 27, 2021 | 13.08 | 13.12 | 13.06 | 13.12 | 34,034 | +0.04(+0.27%) |
Apr 26, 2021 | 13.10 | 13.12 | 13.06 | 13.09 | 18,364 | +0.03(+0.20%) |
Apr 23, 2021 | 13.07 | 13.11 | 13.06 | 13.06 | 23,531 | +0.00(+0.00%) |
Apr 22, 2021 | 13.12 | 13.12 | 12.98 | 13.06 | 12,454 | -0.01(-0.07%) |
Apr 21, 2021 | 13.03 | 13.08 | 12.99 | 13.07 | 15,379 | -0.03(-0.20%) |
Apr 20, 2021 | 13.12 | 13.12 | 13.00 | 13.10 | 9,155 | +0.07(+0.54%) |
Apr 19, 2021 | 13.00 | 13.03 | 12.95 | 13.03 | 12,350 | +0.01(+0.07%) |
Apr 16, 2021 | 13.01 | 13.03 | 13.00 | 13.02 | 9,938 | -0.04(-0.27%) |
Apr 15, 2021 | 13.08 | 13.11 | 12.99 | 13.05 | 24,037 | -0.07(-0.53%) |
Apr 14, 2021 | 13.05 | 13.12 | 12.98 | 13.12 | 13,835 | +0.06(+0.44%) |
Apr 13, 2021 | 13.07 | 13.07 | 12.99 | 13.07 | 24,610 | +0.11(+0.88%) |
Apr 12, 2021 | 12.95 | 13.00 | 12.90 | 12.95 | 29,696 | -0.06(-0.47%) |
Apr 09, 2021 | 13.08 | 13.08 | 13.00 | 13.01 | 12,382 | -0.10(-0.73%) |
Apr 08, 2021 | 12.94 | 13.23 | 12.91 | 13.11 | 39,610 | +0.17(+1.28%) |
Apr 07, 2021 | 12.86 | 12.94 | 12.85 | 12.94 | 6,614 | +0.08(+0.61%) |
Apr 06, 2021 | 12.87 | 12.93 | 12.86 | 12.86 | 19,687 | -0.05(-0.41%) |
Apr 05, 2021 | 12.94 | 12.94 | 12.89 | 12.92 | 25,793 | -0.03(-0.20%) |
Apr 01, 2021 | 12.97 | 13.03 | 12.85 | 12.94 | 17,198 | +0.09(+0.68%) |
Mar 31, 2021 | 12.94 | 12.94 | 12.77 | 12.86 | 29,639 | +0.03(+0.20%) |
Mar 30, 2021 | 12.94 | 12.94 | 12.78 | 12.83 | 32,359 | -0.03(-0.20%) |
Mar 29, 2021 | 12.59 | 12.94 | 12.56 | 12.86 | 66,794 | +0.26(+2.08%) |
Mar 26, 2021 | 12.65 | 12.65 | 12.57 | 12.59 | 6,879 | +0.01(+0.07%) |
Mar 25, 2021 | 12.52 | 12.59 | 12.52 | 12.59 | 7,817 | +0.04(+0.35%) |
Mar 24, 2021 | 12.59 | 12.60 | 12.54 | 12.54 | 27,238 | -0.01(-0.10%) |
Mar 23, 2021 | 12.59 | 12.59 | 12.52 | 12.56 | 28,877 | -0.11(-0.86%) |
Mar 22, 2021 | 12.53 | 12.66 | 12.53 | 12.66 | 21,998 | +0.12(+0.97%) |
Mar 19, 2021 | 12.46 | 12.58 | 12.46 | 12.54 | 31,415 | -0.03(-0.21%) |
Mar 18, 2021 | 12.66 | 12.66 | 12.56 | 12.57 | 20,111 | -0.10(-0.83%) |
Mar 17, 2021 | 12.78 | 12.78 | 12.66 | 12.67 | 14,864 | -0.10(-0.75%) |
Mar 16, 2021 | 12.86 | 12.86 | 12.76 | 12.77 | 6,898 | -0.11(-0.88%) |
Mar 15, 2021 | 12.75 | 12.88 | 12.75 | 12.88 | 22,363 | +0.13(+1.03%) |
Mar 12, 2021 | 12.91 | 12.91 | 12.69 | 12.75 | 25,338 | +0.01(+0.10%) |
Mar 11, 2021 | 12.73 | 12.86 | 12.73 | 12.74 | 11,731 | +0.01(+0.07%) |
Mar 10, 2021 | 12.69 | 12.76 | 12.64 | 12.73 | 16,573 | +0.08(+0.62%) |
Mar 09, 2021 | 12.71 | 12.74 | 12.63 | 12.65 | 15,752 | +0.01(+0.07%) |
Mar 08, 2021 | 12.61 | 12.82 | 12.55 | 12.64 | 30,197 | +0.10(+0.76%) |
Mar 05, 2021 | 12.54 | 12.58 | 12.53 | 12.55 | 6,444 | +0.00(+0.00%) |
Mar 04, 2021 | 12.54 | 12.63 | 12.53 | 12.55 | 16,454 | -0.06(-0.48%) |
Mar 03, 2021 | 12.58 | 12.63 | 12.46 | 12.61 | 19,992 | -0.01(-0.07%) |
Mar 02, 2021 | 12.58 | 12.65 | 12.43 | 12.62 | 27,970 | +0.02(+0.14%) |