Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.85 | 13.28 | 12.68 | 13.16 | 22,307 | +0.32(+2.47%) |
May 27, 2021 | 12.77 | 12.85 | 12.72 | 12.85 | 1,836 | +0.20(+1.57%) |
May 26, 2021 | 12.73 | 12.85 | 12.65 | 12.65 | 13,741 | -0.13(-0.99%) |
May 25, 2021 | 13.10 | 13.20 | 12.77 | 12.77 | 11,572 | -0.29(-2.22%) |
May 24, 2021 | 13.05 | 13.14 | 12.87 | 13.06 | 4,002 | -0.12(-0.89%) |
May 21, 2021 | 13.17 | 13.30 | 12.91 | 13.18 | 11,584 | -0.17(-1.29%) |
May 20, 2021 | 13.01 | 13.39 | 12.95 | 13.35 | 18,792 | +0.33(+2.50%) |
May 19, 2021 | 12.81 | 13.05 | 12.50 | 13.03 | 17,976 | +0.00(+0.00%) |
May 18, 2021 | 12.74 | 13.06 | 12.74 | 13.03 | 6,216 | +0.23(+1.77%) |
May 17, 2021 | 12.84 | 13.07 | 12.80 | 12.80 | 9,951 | +0.04(+0.28%) |
May 14, 2021 | 12.68 | 12.98 | 12.68 | 12.77 | 11,393 | +0.13(+1.00%) |
May 13, 2021 | 12.58 | 12.64 | 12.57 | 12.64 | 6,842 | -0.01(-0.07%) |
May 12, 2021 | 12.80 | 12.81 | 12.56 | 12.65 | 9,504 | -0.15(-1.20%) |
May 11, 2021 | 12.65 | 12.89 | 12.65 | 12.80 | 3,968 | -0.12(-0.91%) |
May 10, 2021 | 12.66 | 12.97 | 12.59 | 12.92 | 12,497 | +0.26(+2.07%) |
May 07, 2021 | 12.50 | 12.68 | 12.13 | 12.66 | 95,324 | +0.24(+1.90%) |
May 06, 2021 | 12.79 | 12.79 | 12.42 | 12.42 | 10,825 | -0.25(-2.00%) |
May 05, 2021 | 12.90 | 13.03 | 12.64 | 12.68 | 21,874 | -0.02(-0.14%) |
May 04, 2021 | 12.29 | 12.85 | 12.29 | 12.69 | 16,337 | +0.31(+2.49%) |
May 03, 2021 | 12.35 | 12.39 | 12.35 | 12.39 | 3,766 | +0.06(+0.51%) |
Apr 30, 2021 | 12.45 | 12.48 | 12.32 | 12.32 | 15,684 | -0.10(-0.80%) |
Apr 29, 2021 | 12.63 | 12.67 | 12.42 | 12.42 | 22,201 | -0.15(-1.22%) |
Apr 28, 2021 | 12.69 | 12.69 | 12.54 | 12.58 | 4,214 | -0.09(-0.71%) |
Apr 27, 2021 | 12.72 | 12.72 | 12.49 | 12.67 | 10,246 | +0.05(+0.39%) |
Apr 26, 2021 | 12.49 | 12.62 | 12.41 | 12.62 | 4,957 | +0.12(+0.98%) |
Apr 23, 2021 | 12.41 | 12.49 | 12.40 | 12.49 | 3,313 | +0.08(+0.63%) |
Apr 22, 2021 | 12.39 | 12.42 | 12.39 | 12.42 | 2,411 | +0.07(+0.54%) |
Apr 21, 2021 | 12.42 | 12.53 | 12.27 | 12.35 | 36,039 | -0.07(-0.58%) |
Apr 20, 2021 | 12.50 | 12.54 | 12.42 | 12.42 | 3,446 | -0.01(-0.07%) |
Apr 19, 2021 | 12.41 | 12.53 | 12.41 | 12.43 | 17,293 | -0.01(-0.07%) |
Apr 16, 2021 | 12.42 | 12.59 | 12.41 | 12.44 | 11,708 | -0.05(-0.36%) |
Apr 15, 2021 | 12.41 | 12.64 | 12.41 | 12.48 | 6,029 | +0.06(+0.51%) |
Apr 14, 2021 | 12.46 | 12.58 | 12.42 | 12.42 | 6,338 | +0.02(+0.15%) |
Apr 13, 2021 | 12.54 | 12.54 | 12.40 | 12.40 | 12,103 | -0.11(-0.87%) |
Apr 12, 2021 | 12.69 | 12.69 | 12.51 | 12.51 | 13,647 | -0.20(-1.57%) |
Apr 09, 2021 | 12.68 | 12.71 | 12.68 | 12.71 | 2,982 | +0.05(+0.43%) |
Apr 08, 2021 | 12.69 | 12.69 | 12.55 | 12.66 | 6,147 | +0.10(+0.79%) |
Apr 07, 2021 | 12.81 | 12.81 | 12.56 | 12.56 | 10,422 | -0.17(-1.35%) |
Apr 06, 2021 | 12.77 | 12.87 | 12.72 | 12.73 | 5,697 | -0.05(-0.35%) |
Apr 05, 2021 | 12.85 | 12.88 | 12.72 | 12.77 | 6,145 | -0.05(-0.42%) |
Apr 01, 2021 | 12.82 | 12.86 | 12.72 | 12.83 | 4,086 | -0.07(-0.56%) |
Mar 31, 2021 | 12.83 | 12.92 | 12.72 | 12.90 | 4,944 | -0.01(-0.07%) |
Mar 30, 2021 | 13.00 | 13.41 | 12.91 | 12.91 | 2,495 | -0.07(-0.56%) |
Mar 29, 2021 | 13.31 | 13.31 | 12.98 | 12.98 | 7,042 | -0.13(-1.02%) |
Mar 26, 2021 | 13.49 | 13.49 | 13.09 | 13.12 | 6,627 | -0.27(-2.04%) |
Mar 25, 2021 | 12.90 | 13.49 | 12.86 | 13.39 | 9,464 | +0.35(+2.71%) |
Mar 24, 2021 | 12.72 | 13.05 | 12.72 | 13.04 | 17,483 | +0.47(+3.75%) |
Mar 23, 2021 | 12.96 | 13.08 | 12.49 | 12.57 | 16,668 | -0.53(-4.01%) |
Mar 22, 2021 | 13.38 | 13.41 | 12.92 | 13.09 | 23,086 | -0.40(-2.95%) |
Mar 19, 2021 | 13.10 | 13.63 | 12.87 | 13.49 | 42,524 | +0.49(+3.76%) |
Mar 18, 2021 | 12.67 | 13.26 | 12.57 | 13.00 | 27,964 | +0.43(+3.38%) |
Mar 17, 2021 | 12.53 | 12.67 | 12.49 | 12.58 | 74,399 | +0.21(+1.68%) |
Mar 16, 2021 | 12.49 | 12.50 | 12.37 | 12.37 | 113,877 | -0.07(-0.58%) |
Mar 15, 2021 | 12.41 | 12.44 | 12.34 | 12.44 | 30,160 | +0.04(+0.29%) |
Mar 12, 2021 | 12.45 | 12.45 | 12.28 | 12.40 | 11,597 | +0.14(+1.11%) |
Mar 11, 2021 | 12.36 | 12.39 | 12.20 | 12.27 | 17,609 | -0.10(-0.77%) |
Mar 10, 2021 | 12.35 | 12.44 | 12.29 | 12.36 | 30,679 | -0.01(-0.11%) |
Mar 09, 2021 | 12.52 | 12.52 | 12.26 | 12.38 | 2,223 | -0.16(-1.29%) |
Mar 08, 2021 | 12.46 | 12.57 | 12.44 | 12.54 | 6,117 | +0.04(+0.29%) |
Mar 05, 2021 | 12.33 | 12.52 | 12.28 | 12.50 | 10,688 | +0.17(+1.38%) |
Mar 04, 2021 | 12.37 | 12.57 | 12.30 | 12.33 | 22,687 | -0.03(-0.22%) |
Mar 03, 2021 | 12.03 | 12.37 | 12.03 | 12.36 | 5,352 | +0.17(+1.40%) |
Mar 02, 2021 | 12.25 | 12.25 | 12.00 | 12.19 | 3,157 | -0.04(-0.37%) |