Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.22 | 13.22 | 12.98 | 13.11 | 78,309 | -0.03(-0.21%) |
May 27, 2021 | 13.07 | 13.24 | 13.06 | 13.14 | 113,189 | +0.17(+1.32%) |
May 26, 2021 | 12.94 | 13.01 | 12.87 | 12.97 | 87,519 | +0.11(+0.84%) |
May 25, 2021 | 13.20 | 13.27 | 12.84 | 12.86 | 128,221 | -0.33(-2.52%) |
May 24, 2021 | 13.16 | 13.27 | 13.01 | 13.19 | 108,767 | +0.11(+0.83%) |
May 21, 2021 | 13.05 | 13.19 | 12.96 | 13.08 | 285,786 | +0.14(+1.11%) |
May 20, 2021 | 12.91 | 12.95 | 12.65 | 12.94 | 139,369 | +0.08(+0.63%) |
May 19, 2021 | 12.83 | 12.98 | 12.59 | 12.86 | 116,180 | -0.17(-1.31%) |
May 18, 2021 | 13.13 | 13.19 | 12.99 | 13.03 | 171,014 | -0.08(-0.62%) |
May 17, 2021 | 13.14 | 13.21 | 13.02 | 13.11 | 102,197 | -0.03(-0.21%) |
May 14, 2021 | 13.02 | 13.14 | 12.92 | 13.14 | 132,858 | +0.12(+0.90%) |
May 13, 2021 | 12.64 | 13.02 | 12.64 | 13.02 | 113,248 | +0.38(+2.99%) |
May 12, 2021 | 12.82 | 12.91 | 12.58 | 12.64 | 128,479 | -0.17(-1.33%) |
May 11, 2021 | 12.91 | 13.17 | 12.72 | 12.82 | 158,744 | -0.35(-2.64%) |
May 10, 2021 | 13.36 | 13.44 | 13.13 | 13.16 | 176,743 | -0.19(-1.40%) |
May 07, 2021 | 13.23 | 13.36 | 13.08 | 13.35 | 118,992 | +0.09(+0.67%) |
May 06, 2021 | 13.25 | 13.30 | 12.81 | 13.26 | 152,743 | +0.00(+0.00%) |
May 05, 2021 | 13.17 | 13.27 | 12.92 | 13.26 | 160,688 | +0.18(+1.36%) |
May 04, 2021 | 12.89 | 13.17 | 12.83 | 13.08 | 188,982 | +0.20(+1.52%) |
May 03, 2021 | 12.59 | 12.93 | 12.58 | 12.89 | 293,360 | +0.32(+2.55%) |
Apr 30, 2021 | 12.55 | 12.62 | 12.41 | 12.57 | 257,478 | +0.00(+0.00%) |
Apr 29, 2021 | 12.53 | 12.60 | 12.46 | 12.57 | 105,694 | +0.13(+1.07%) |
Apr 28, 2021 | 12.55 | 12.55 | 12.34 | 12.43 | 142,824 | +0.05(+0.43%) |
Apr 27, 2021 | 12.49 | 12.55 | 12.34 | 12.38 | 239,809 | -0.07(-0.57%) |
Apr 26, 2021 | 12.60 | 12.86 | 12.43 | 12.45 | 252,787 | -0.11(-0.85%) |
Apr 23, 2021 | 12.45 | 12.64 | 12.36 | 12.56 | 222,556 | +0.15(+1.22%) |
Apr 22, 2021 | 12.71 | 12.71 | 12.38 | 12.41 | 250,352 | -0.23(-1.83%) |
Apr 21, 2021 | 12.46 | 12.74 | 12.25 | 12.64 | 316,101 | +0.21(+1.72%) |
Apr 20, 2021 | 12.66 | 12.66 | 12.32 | 12.42 | 370,813 | -0.21(-1.69%) |
Apr 19, 2021 | 12.92 | 12.94 | 12.51 | 12.64 | 244,522 | -0.32(-2.47%) |
Apr 16, 2021 | 13.07 | 13.14 | 12.91 | 12.96 | 322,830 | -0.04(-0.34%) |
Apr 15, 2021 | 12.89 | 13.00 | 12.73 | 13.00 | 228,363 | +0.20(+1.53%) |
Apr 14, 2021 | 12.65 | 12.96 | 12.63 | 12.81 | 543,155 | +0.20(+1.63%) |
Apr 13, 2021 | 12.57 | 12.76 | 12.44 | 12.60 | 367,363 | +0.02(+0.14%) |
Apr 12, 2021 | 12.74 | 12.82 | 12.48 | 12.58 | 294,463 | -0.14(-1.12%) |
Apr 09, 2021 | 12.54 | 12.76 | 12.38 | 12.73 | 384,926 | +0.24(+1.93%) |
Apr 08, 2021 | 12.81 | 12.81 | 11.93 | 12.49 | 441,771 | +0.33(+2.71%) |
Apr 07, 2021 | 12.35 | 12.39 | 12.02 | 12.16 | 322,002 | -0.12(-0.94%) |
Apr 06, 2021 | 12.22 | 12.43 | 12.12 | 12.27 | 176,739 | -0.05(-0.43%) |
Apr 05, 2021 | 12.46 | 12.46 | 12.09 | 12.33 | 427,000 | +0.07(+0.58%) |
Apr 01, 2021 | 12.13 | 12.30 | 12.06 | 12.25 | 185,501 | +0.20(+1.62%) |
Mar 31, 2021 | 12.08 | 12.17 | 11.90 | 12.06 | 235,346 | +0.00(+0.00%) |
Mar 30, 2021 | 11.98 | 12.26 | 11.94 | 12.06 | 183,010 | +0.12(+1.04%) |
Mar 29, 2021 | 12.00 | 12.27 | 11.86 | 11.93 | 194,785 | -0.13(-1.11%) |
Mar 26, 2021 | 12.06 | 12.15 | 11.86 | 12.07 | 145,751 | +0.12(+1.04%) |
Mar 25, 2021 | 11.75 | 12.01 | 11.53 | 11.94 | 208,009 | +0.20(+1.74%) |
Mar 24, 2021 | 11.81 | 12.08 | 11.71 | 11.74 | 171,680 | +0.06(+0.53%) |
Mar 23, 2021 | 11.92 | 12.01 | 11.63 | 11.68 | 163,844 | -0.34(-2.82%) |
Mar 22, 2021 | 12.33 | 12.57 | 11.77 | 12.01 | 126,974 | -0.37(-2.95%) |
Mar 19, 2021 | 12.36 | 12.48 | 12.16 | 12.38 | 780,183 | +0.02(+0.18%) |
Mar 18, 2021 | 12.36 | 12.73 | 12.29 | 12.36 | 134,869 | -0.00(-0.04%) |
Mar 17, 2021 | 12.47 | 12.56 | 12.27 | 12.36 | 120,734 | -0.14(-1.14%) |
Mar 16, 2021 | 12.79 | 12.81 | 12.36 | 12.50 | 151,274 | -0.27(-2.13%) |
Mar 15, 2021 | 12.94 | 12.94 | 12.62 | 12.78 | 123,962 | -0.11(-0.86%) |
Mar 12, 2021 | 12.81 | 12.97 | 12.50 | 12.89 | 192,912 | +0.17(+1.33%) |
Mar 11, 2021 | 12.72 | 12.73 | 12.54 | 12.72 | 173,952 | +0.01(+0.07%) |
Mar 10, 2021 | 12.47 | 12.79 | 12.34 | 12.71 | 159,635 | +0.29(+2.37%) |
Mar 09, 2021 | 12.82 | 12.88 | 12.39 | 12.41 | 188,126 | -0.34(-2.69%) |
Mar 08, 2021 | 12.41 | 12.91 | 12.31 | 12.76 | 216,265 | +0.41(+3.32%) |
Mar 05, 2021 | 12.04 | 12.40 | 12.01 | 12.35 | 227,048 | +0.40(+3.32%) |
Mar 04, 2021 | 12.13 | 12.25 | 11.85 | 11.95 | 169,261 | -0.12(-0.96%) |
Mar 03, 2021 | 11.77 | 12.25 | 11.71 | 12.07 | 294,620 | +0.38(+3.28%) |
Mar 02, 2021 | 11.81 | 11.84 | 11.61 | 11.68 | 95,511 | -0.13(-1.13%) |