Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.59 | 13.67 | 13.41 | 13.54 | 351,451 | -0.03(-0.22%) |
May 27, 2021 | 13.15 | 13.68 | 13.15 | 13.57 | 737,178 | +0.57(+4.38%) |
May 26, 2021 | 13.16 | 13.48 | 12.27 | 13.00 | 1,022,192 | -0.16(-1.22%) |
May 25, 2021 | 13.71 | 13.71 | 13.14 | 13.16 | 629,674 | -0.41(-3.02%) |
May 24, 2021 | 13.50 | 13.64 | 13.47 | 13.57 | 523,328 | +0.15(+1.12%) |
May 21, 2021 | 13.46 | 13.58 | 13.37 | 13.42 | 304,716 | +0.07(+0.52%) |
May 20, 2021 | 13.19 | 13.39 | 13.05 | 13.35 | 440,406 | +0.25(+1.91%) |
May 19, 2021 | 12.73 | 13.21 | 12.53 | 13.10 | 377,935 | +0.23(+1.79%) |
May 18, 2021 | 12.98 | 13.09 | 12.84 | 12.87 | 261,021 | -0.01(-0.08%) |
May 17, 2021 | 12.78 | 12.91 | 12.57 | 12.88 | 339,520 | -0.03(-0.23%) |
May 14, 2021 | 12.67 | 12.93 | 12.48 | 12.91 | 275,727 | +0.44(+3.53%) |
May 13, 2021 | 12.11 | 12.53 | 12.09 | 12.47 | 457,492 | +0.53(+4.44%) |
May 12, 2021 | 12.40 | 12.53 | 11.93 | 11.94 | 415,767 | -0.67(-5.31%) |
May 11, 2021 | 12.66 | 12.84 | 12.36 | 12.61 | 359,478 | -0.35(-2.70%) |
May 10, 2021 | 13.24 | 13.26 | 12.93 | 12.96 | 641,676 | -0.24(-1.82%) |
May 07, 2021 | 12.82 | 13.22 | 12.74 | 13.20 | 414,640 | +0.47(+3.69%) |
May 06, 2021 | 12.74 | 12.83 | 12.50 | 12.73 | 447,455 | -0.01(-0.08%) |
May 05, 2021 | 12.77 | 12.88 | 12.66 | 12.74 | 338,854 | +0.10(+0.79%) |
May 04, 2021 | 12.88 | 12.88 | 12.52 | 12.64 | 434,864 | -0.30(-2.32%) |
May 03, 2021 | 12.79 | 12.98 | 12.76 | 12.94 | 550,054 | +0.24(+1.89%) |
Apr 30, 2021 | 12.78 | 13.30 | 12.66 | 12.70 | 602,300 | -0.30(-2.31%) |
Apr 29, 2021 | 13.16 | 13.20 | 12.90 | 13.00 | 248,941 | +0.01(+0.08%) |
Apr 28, 2021 | 12.99 | 13.02 | 12.88 | 12.99 | 245,350 | +0.02(+0.15%) |
Apr 27, 2021 | 13.05 | 13.09 | 12.87 | 12.97 | 295,044 | +0.01(+0.08%) |
Apr 26, 2021 | 12.71 | 13.04 | 12.68 | 12.96 | 352,475 | +0.26(+2.05%) |
Apr 23, 2021 | 12.23 | 12.75 | 12.23 | 12.70 | 515,800 | +0.55(+4.53%) |
Apr 22, 2021 | 12.33 | 12.35 | 12.07 | 12.15 | 274,255 | -0.15(-1.22%) |
Apr 21, 2021 | 12.03 | 12.34 | 11.97 | 12.30 | 401,271 | +0.31(+2.59%) |
Apr 20, 2021 | 12.22 | 12.23 | 11.85 | 11.99 | 789,636 | -0.31(-2.52%) |
Apr 19, 2021 | 12.59 | 12.66 | 12.14 | 12.30 | 871,647 | -0.41(-3.23%) |
Apr 16, 2021 | 12.71 | 12.78 | 12.55 | 12.71 | 385,600 | +0.03(+0.24%) |
Apr 15, 2021 | 12.86 | 12.86 | 12.49 | 12.68 | 500,181 | -0.04(-0.31%) |
Apr 14, 2021 | 12.57 | 12.81 | 12.57 | 12.72 | 445,738 | +0.13(+1.03%) |
Apr 13, 2021 | 12.85 | 12.88 | 12.56 | 12.59 | 453,488 | -0.23(-1.83%) |
Apr 12, 2021 | 13.02 | 13.09 | 12.82 | 12.82 | 306,272 | -0.21(-1.65%) |
Apr 09, 2021 | 13.06 | 13.19 | 12.97 | 13.04 | 406,100 | -0.15(-1.14%) |
Apr 08, 2021 | 13.26 | 13.31 | 13.05 | 13.19 | 233,412 | +0.00(+0.04%) |
Apr 07, 2021 | 13.42 | 13.56 | 13.14 | 13.19 | 381,479 | -0.20(-1.46%) |
Apr 06, 2021 | 13.28 | 13.56 | 13.28 | 13.38 | 355,851 | +0.04(+0.30%) |
Apr 05, 2021 | 13.22 | 13.43 | 13.12 | 13.34 | 675,828 | +0.27(+2.07%) |
Apr 01, 2021 | 13.03 | 13.09 | 12.92 | 13.07 | 543,400 | +0.21(+1.63%) |
Mar 31, 2021 | 12.60 | 12.93 | 12.51 | 12.86 | 1,002,829 | +0.37(+2.96%) |
Mar 30, 2021 | 12.15 | 12.54 | 12.13 | 12.49 | 336,473 | +0.26(+2.13%) |
Mar 29, 2021 | 12.47 | 12.63 | 12.08 | 12.23 | 471,475 | -0.37(-2.94%) |
Mar 26, 2021 | 12.06 | 12.62 | 12.03 | 12.60 | 537,700 | +0.64(+5.35%) |
Mar 25, 2021 | 11.63 | 12.03 | 11.37 | 11.96 | 580,911 | +0.22(+1.87%) |
Mar 24, 2021 | 11.88 | 12.19 | 11.72 | 11.74 | 359,707 | +0.10(+0.86%) |
Mar 23, 2021 | 12.10 | 12.12 | 11.59 | 11.64 | 468,134 | -0.55(-4.51%) |
Mar 22, 2021 | 12.33 | 12.44 | 12.08 | 12.19 | 417,961 | +0.01(+0.12%) |
Mar 19, 2021 | 11.95 | 12.75 | 11.85 | 12.18 | 2,426,300 | +0.24(+2.01%) |
Mar 18, 2021 | 12.10 | 12.52 | 11.87 | 11.94 | 596,649 | -0.33(-2.73%) |
Mar 17, 2021 | 12.11 | 12.32 | 11.92 | 12.27 | 335,940 | +0.08(+0.66%) |
Mar 16, 2021 | 12.28 | 12.43 | 12.07 | 12.19 | 450,681 | +0.03(+0.21%) |
Mar 15, 2021 | 12.01 | 12.18 | 11.82 | 12.16 | 423,401 | +0.16(+1.33%) |
Mar 12, 2021 | 11.95 | 12.07 | 11.76 | 12.01 | 354,300 | -0.03(-0.29%) |
Mar 11, 2021 | 12.27 | 12.30 | 11.93 | 12.04 | 459,119 | +0.02(+0.17%) |
Mar 10, 2021 | 12.25 | 12.34 | 11.87 | 12.02 | 514,197 | -0.01(-0.08%) |
Mar 09, 2021 | 11.86 | 12.17 | 11.71 | 12.03 | 530,466 | +0.43(+3.71%) |
Mar 08, 2021 | 11.79 | 11.96 | 11.59 | 11.60 | 458,392 | -0.18(-1.53%) |
Mar 05, 2021 | 11.70 | 11.82 | 11.36 | 11.78 | 467,300 | +0.30(+2.61%) |
Mar 04, 2021 | 11.68 | 11.75 | 11.21 | 11.48 | 842,872 | -0.22(-1.88%) |
Mar 03, 2021 | 11.90 | 12.05 | 11.70 | 11.70 | 373,497 | -0.12(-1.02%) |
Mar 02, 2021 | 12.12 | 12.15 | 11.80 | 11.82 | 436,344 | -0.35(-2.88%) |