Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.10 | 13.22 | 13.10 | 13.19 | 49,117 | +0.12(+0.92%) |
May 27, 2021 | 13.14 | 13.33 | 13.00 | 13.07 | 41,897 | -0.13(-0.97%) |
May 26, 2021 | 13.27 | 13.33 | 13.07 | 13.20 | 22,289 | -0.04(-0.32%) |
May 25, 2021 | 13.33 | 13.36 | 13.14 | 13.24 | 30,515 | -0.01(-0.05%) |
May 24, 2021 | 13.44 | 13.44 | 13.14 | 13.25 | 32,117 | -0.15(-1.11%) |
May 21, 2021 | 13.46 | 13.50 | 13.37 | 13.40 | 15,170 | -0.10(-0.74%) |
May 20, 2021 | 13.32 | 13.50 | 13.31 | 13.50 | 12,023 | +0.11(+0.85%) |
May 19, 2021 | 13.32 | 13.53 | 13.14 | 13.39 | 52,328 | -0.11(-0.84%) |
May 18, 2021 | 13.49 | 13.53 | 13.35 | 13.50 | 29,387 | +0.00(+0.00%) |
May 17, 2021 | 13.54 | 13.57 | 13.36 | 13.50 | 42,988 | +0.11(+0.80%) |
May 14, 2021 | 12.72 | 13.39 | 12.72 | 13.39 | 73,726 | +0.78(+6.20%) |
May 13, 2021 | 12.50 | 12.83 | 12.50 | 12.61 | 12,148 | +0.11(+0.91%) |
May 12, 2021 | 12.46 | 12.75 | 12.30 | 12.50 | 26,468 | -0.04(-0.34%) |
May 11, 2021 | 12.39 | 12.68 | 12.28 | 12.54 | 37,293 | -0.17(-1.34%) |
May 10, 2021 | 12.63 | 12.82 | 12.55 | 12.71 | 18,210 | +0.18(+1.48%) |
May 07, 2021 | 12.60 | 12.60 | 12.26 | 12.53 | 90,895 | +0.16(+1.32%) |
May 06, 2021 | 12.65 | 12.86 | 12.08 | 12.36 | 68,599 | -0.32(-2.52%) |
May 05, 2021 | 12.76 | 12.85 | 12.45 | 12.68 | 32,237 | -0.03(-0.22%) |
May 04, 2021 | 12.69 | 12.83 | 12.55 | 12.71 | 28,234 | -0.01(-0.06%) |
May 03, 2021 | 13.02 | 13.05 | 12.51 | 12.72 | 27,755 | -0.25(-1.92%) |
Apr 30, 2021 | 12.90 | 13.06 | 12.65 | 12.97 | 34,481 | -0.09(-0.71%) |
Apr 29, 2021 | 12.90 | 13.14 | 12.90 | 13.06 | 15,620 | +0.16(+1.21%) |
Apr 28, 2021 | 13.39 | 13.39 | 12.87 | 12.90 | 16,669 | -0.12(-0.93%) |
Apr 27, 2021 | 13.20 | 13.33 | 12.93 | 13.02 | 15,156 | -0.06(-0.49%) |
Apr 26, 2021 | 13.08 | 13.14 | 13.01 | 13.09 | 31,144 | -0.04(-0.33%) |
Apr 23, 2021 | 13.41 | 13.41 | 13.05 | 13.13 | 29,415 | -0.06(-0.43%) |
Apr 22, 2021 | 13.43 | 13.43 | 13.19 | 13.19 | 12,326 | -0.16(-1.17%) |
Apr 21, 2021 | 13.44 | 13.44 | 13.26 | 13.34 | 10,070 | +0.02(+0.16%) |
Apr 20, 2021 | 13.30 | 13.42 | 13.24 | 13.32 | 8,482 | -0.04(-0.32%) |
Apr 19, 2021 | 13.25 | 13.46 | 13.17 | 13.36 | 7,616 | +0.20(+1.51%) |
Apr 16, 2021 | 13.36 | 13.60 | 12.87 | 13.17 | 52,215 | -0.35(-2.58%) |
Apr 15, 2021 | 13.61 | 13.61 | 13.15 | 13.51 | 47,856 | -0.09(-0.68%) |
Apr 14, 2021 | 13.86 | 13.86 | 13.41 | 13.61 | 42,906 | -0.57(-4.01%) |
Apr 13, 2021 | 13.07 | 14.17 | 13.06 | 14.17 | 79,416 | +1.05(+8.01%) |
Apr 12, 2021 | 12.90 | 13.29 | 12.88 | 13.12 | 88,542 | +0.23(+1.82%) |
Apr 09, 2021 | 13.07 | 13.07 | 12.82 | 12.89 | 41,518 | -0.25(-1.89%) |
Apr 08, 2021 | 12.75 | 13.61 | 12.69 | 13.14 | 131,798 | +0.28(+2.21%) |
Apr 07, 2021 | 12.48 | 12.98 | 12.30 | 12.85 | 70,711 | +0.21(+1.63%) |
Apr 06, 2021 | 12.35 | 12.65 | 12.34 | 12.65 | 55,784 | +0.28(+2.30%) |
Apr 05, 2021 | 12.12 | 12.65 | 12.12 | 12.36 | 36,518 | +0.25(+2.05%) |
Apr 01, 2021 | 12.04 | 12.26 | 12.04 | 12.11 | 28,711 | -0.09(-0.76%) |
Mar 31, 2021 | 12.16 | 12.34 | 12.08 | 12.21 | 51,788 | +0.05(+0.41%) |
Mar 30, 2021 | 12.43 | 12.70 | 12.16 | 12.16 | 39,765 | -0.17(-1.38%) |
Mar 29, 2021 | 12.20 | 12.42 | 12.15 | 12.33 | 77,521 | +0.19(+1.60%) |
Mar 26, 2021 | 12.03 | 12.13 | 12.03 | 12.13 | 14,983 | +0.01(+0.06%) |
Mar 25, 2021 | 12.21 | 12.21 | 11.91 | 12.13 | 32,576 | -0.08(-0.68%) |
Mar 24, 2021 | 12.27 | 12.35 | 11.95 | 12.21 | 22,247 | +0.06(+0.51%) |
Mar 23, 2021 | 12.25 | 12.25 | 12.04 | 12.15 | 21,332 | -0.10(-0.79%) |
Mar 22, 2021 | 12.20 | 12.26 | 12.04 | 12.24 | 34,818 | +0.22(+1.79%) |
Mar 19, 2021 | 12.32 | 12.48 | 12.00 | 12.03 | 45,525 | -0.22(-1.81%) |
Mar 18, 2021 | 12.49 | 12.49 | 12.15 | 12.25 | 34,355 | +0.03(+0.28%) |
Mar 17, 2021 | 12.54 | 12.60 | 12.21 | 12.22 | 21,525 | -0.28(-2.22%) |
Mar 16, 2021 | 12.61 | 12.70 | 12.33 | 12.49 | 39,166 | -0.12(-0.94%) |
Mar 15, 2021 | 12.43 | 12.71 | 12.31 | 12.61 | 44,058 | +0.18(+1.48%) |
Mar 12, 2021 | 12.15 | 12.63 | 12.15 | 12.43 | 33,135 | +0.23(+1.85%) |
Mar 11, 2021 | 11.97 | 12.44 | 11.97 | 12.20 | 27,740 | +0.30(+2.51%) |
Mar 10, 2021 | 11.94 | 11.94 | 11.78 | 11.90 | 27,482 | +0.01(+0.06%) |
Mar 09, 2021 | 11.83 | 11.97 | 11.73 | 11.90 | 15,547 | +0.02(+0.18%) |
Mar 08, 2021 | 11.83 | 11.94 | 11.63 | 11.88 | 26,837 | +0.11(+0.94%) |
Mar 05, 2021 | 11.90 | 12.13 | 11.66 | 11.77 | 14,983 | -0.10(-0.82%) |
Mar 04, 2021 | 12.43 | 12.44 | 11.80 | 11.86 | 46,891 | -0.58(-4.63%) |
Mar 03, 2021 | 11.90 | 12.65 | 11.81 | 12.44 | 90,891 | +0.54(+4.55%) |
Mar 02, 2021 | 11.77 | 12.06 | 11.77 | 11.90 | 54,063 | +0.10(+0.82%) |