Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.93 | 13.09 | 12.90 | 13.06 | 40,369 | +0.30(+2.35%) |
May 27, 2021 | 12.79 | 12.81 | 12.65 | 12.76 | 25,566 | +0.17(+1.35%) |
May 26, 2021 | 12.60 | 12.66 | 12.55 | 12.59 | 60,647 | -0.16(-1.25%) |
May 25, 2021 | 12.54 | 12.85 | 12.54 | 12.75 | 62,162 | +0.05(+0.39%) |
May 24, 2021 | 12.62 | 12.75 | 12.53 | 12.70 | 33,097 | +0.16(+1.28%) |
May 21, 2021 | 12.67 | 12.67 | 12.48 | 12.54 | 118,076 | -0.24(-1.88%) |
May 20, 2021 | 13.20 | 13.34 | 12.70 | 12.78 | 96,011 | -0.52(-3.91%) |
May 19, 2021 | 13.20 | 13.45 | 13.10 | 13.30 | 54,916 | -0.19(-1.41%) |
May 18, 2021 | 13.03 | 13.49 | 12.66 | 13.49 | 36,021 | +0.48(+3.69%) |
May 17, 2021 | 13.24 | 13.24 | 12.89 | 13.01 | 33,599 | -0.30(-2.26%) |
May 14, 2021 | 13.05 | 13.38 | 12.89 | 13.31 | 43,444 | +0.56(+4.40%) |
May 13, 2021 | 12.78 | 12.86 | 12.65 | 12.75 | 43,210 | -0.23(-1.77%) |
May 12, 2021 | 13.00 | 13.08 | 12.85 | 12.98 | 48,540 | -0.28(-2.11%) |
May 11, 2021 | 13.27 | 13.35 | 13.02 | 13.26 | 59,266 | -0.56(-4.04%) |
May 10, 2021 | 13.93 | 13.95 | 13.30 | 13.82 | 38,055 | +0.07(+0.53%) |
May 07, 2021 | 13.52 | 13.78 | 13.22 | 13.74 | 38,801 | +0.38(+2.80%) |
May 06, 2021 | 13.25 | 13.42 | 13.15 | 13.37 | 20,652 | +0.18(+1.36%) |
May 05, 2021 | 13.37 | 13.37 | 13.10 | 13.19 | 71,206 | -0.13(-0.98%) |
May 04, 2021 | 13.40 | 13.63 | 13.21 | 13.32 | 55,686 | +0.01(+0.07%) |
May 03, 2021 | 13.42 | 13.42 | 13.23 | 13.31 | 43,456 | +0.22(+1.69%) |
Apr 30, 2021 | 13.04 | 13.16 | 12.93 | 13.09 | 17,900 | +0.07(+0.54%) |
Apr 29, 2021 | 13.10 | 13.10 | 12.76 | 13.02 | 38,933 | -0.27(-2.03%) |
Apr 28, 2021 | 13.25 | 13.39 | 13.25 | 13.29 | 55,348 | +0.12(+0.91%) |
Apr 27, 2021 | 13.37 | 13.37 | 13.13 | 13.17 | 21,873 | +0.11(+0.84%) |
Apr 26, 2021 | 12.89 | 13.10 | 12.89 | 13.06 | 25,835 | +0.41(+3.24%) |
Apr 23, 2021 | 12.62 | 12.67 | 12.43 | 12.65 | 39,300 | -0.06(-0.51%) |
Apr 22, 2021 | 12.80 | 12.80 | 12.59 | 12.71 | 37,607 | +0.24(+1.92%) |
Apr 21, 2021 | 12.06 | 12.55 | 12.06 | 12.47 | 72,022 | +0.07(+0.60%) |
Apr 20, 2021 | 12.60 | 12.66 | 12.26 | 12.40 | 72,766 | -0.70(-5.34%) |
Apr 19, 2021 | 13.13 | 13.20 | 13.02 | 13.10 | 18,289 | +0.21(+1.63%) |
Apr 16, 2021 | 12.91 | 12.95 | 12.80 | 12.89 | 24,300 | -0.04(-0.35%) |
Apr 15, 2021 | 13.07 | 13.07 | 12.85 | 12.94 | 22,936 | -0.15(-1.15%) |
Apr 14, 2021 | 13.11 | 13.20 | 12.99 | 13.09 | 20,788 | +0.25(+1.91%) |
Apr 13, 2021 | 13.00 | 13.02 | 12.70 | 12.84 | 48,493 | -0.37(-2.76%) |
Apr 12, 2021 | 13.44 | 13.44 | 13.08 | 13.21 | 33,971 | -0.23(-1.75%) |
Apr 09, 2021 | 13.07 | 13.48 | 13.07 | 13.44 | 22,200 | -0.18(-1.32%) |
Apr 08, 2021 | 13.62 | 13.62 | 13.40 | 13.62 | 24,056 | -0.27(-1.94%) |
Apr 07, 2021 | 13.70 | 13.96 | 13.70 | 13.89 | 28,264 | +0.42(+3.12%) |
Apr 06, 2021 | 13.23 | 13.50 | 13.17 | 13.47 | 59,169 | -0.12(-0.92%) |
Apr 05, 2021 | 13.00 | 13.71 | 12.98 | 13.60 | 97,122 | +0.38(+2.84%) |
Apr 01, 2021 | 13.17 | 13.40 | 12.70 | 13.22 | 42,400 | -0.16(-1.20%) |
Mar 31, 2021 | 13.52 | 13.52 | 13.38 | 13.38 | 17,188 | -0.15(-1.11%) |
Mar 30, 2021 | 13.30 | 13.61 | 13.30 | 13.53 | 25,263 | +0.46(+3.52%) |
Mar 29, 2021 | 12.95 | 13.13 | 12.95 | 13.07 | 29,984 | +0.02(+0.17%) |
Mar 26, 2021 | 13.10 | 13.16 | 12.95 | 13.05 | 28,400 | +0.05(+0.36%) |
Mar 25, 2021 | 12.54 | 13.00 | 12.54 | 13.00 | 23,496 | -0.07(-0.57%) |
Mar 24, 2021 | 13.25 | 13.25 | 13.01 | 13.07 | 39,025 | +0.22(+1.71%) |
Mar 23, 2021 | 13.07 | 13.07 | 12.75 | 12.86 | 47,674 | -0.63(-4.71%) |
Mar 22, 2021 | 13.37 | 13.51 | 13.15 | 13.49 | 63,386 | -0.31(-2.25%) |
Mar 19, 2021 | 13.91 | 13.91 | 13.60 | 13.80 | 44,000 | -0.44(-3.09%) |
Mar 18, 2021 | 14.17 | 14.49 | 14.17 | 14.24 | 42,646 | -0.44(-3.00%) |
Mar 17, 2021 | 14.19 | 14.70 | 14.10 | 14.68 | 58,984 | +0.24(+1.70%) |
Mar 16, 2021 | 14.32 | 14.44 | 14.20 | 14.44 | 44,672 | +0.02(+0.10%) |
Mar 15, 2021 | 14.42 | 14.52 | 14.22 | 14.42 | 60,090 | +0.09(+0.63%) |
Mar 12, 2021 | 14.02 | 14.33 | 14.00 | 14.33 | 34,200 | -0.18(-1.22%) |
Mar 11, 2021 | 14.27 | 14.53 | 14.26 | 14.51 | 33,509 | +0.11(+0.75%) |
Mar 10, 2021 | 14.56 | 14.57 | 14.22 | 14.40 | 21,195 | -0.34(-2.31%) |
Mar 09, 2021 | 14.86 | 14.86 | 14.60 | 14.74 | 20,422 | +0.10(+0.65%) |
Mar 08, 2021 | 14.64 | 14.78 | 14.59 | 14.64 | 24,898 | +0.47(+3.35%) |
Mar 05, 2021 | 14.77 | 14.77 | 13.91 | 14.17 | 47,300 | -0.45(-3.04%) |
Mar 04, 2021 | 15.00 | 15.14 | 14.56 | 14.62 | 84,860 | -0.82(-5.34%) |
Mar 03, 2021 | 15.32 | 15.45 | 15.25 | 15.44 | 16,852 | +0.17(+1.11%) |
Mar 02, 2021 | 15.21 | 15.30 | 15.16 | 15.27 | 36,597 | -0.04(-0.23%) |