Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.75 | 14.01 | 13.68 | 13.82 | 9,704 | -0.01(-0.10%) |
May 27, 2021 | 13.64 | 14.01 | 13.45 | 13.83 | 30,703 | +0.44(+3.31%) |
May 26, 2021 | 13.14 | 13.99 | 12.95 | 13.39 | 16,750 | +0.37(+2.85%) |
May 25, 2021 | 12.92 | 13.08 | 12.87 | 13.02 | 26,548 | +0.03(+0.26%) |
May 24, 2021 | 12.95 | 13.02 | 12.74 | 12.98 | 19,198 | +0.27(+2.12%) |
May 21, 2021 | 12.53 | 12.73 | 12.45 | 12.71 | 10,389 | +0.33(+2.65%) |
May 20, 2021 | 12.49 | 12.64 | 12.39 | 12.39 | 24,151 | +0.06(+0.51%) |
May 19, 2021 | 12.41 | 12.54 | 12.31 | 12.32 | 22,352 | -0.12(-0.97%) |
May 18, 2021 | 12.54 | 12.57 | 12.44 | 12.44 | 9,402 | -0.23(-1.83%) |
May 17, 2021 | 12.35 | 12.76 | 12.35 | 12.68 | 44,282 | +0.21(+1.66%) |
May 14, 2021 | 12.43 | 12.70 | 12.43 | 12.47 | 4,442 | -0.05(-0.39%) |
May 13, 2021 | 12.43 | 12.55 | 12.43 | 12.52 | 10,654 | +0.16(+1.29%) |
May 12, 2021 | 12.63 | 12.63 | 12.36 | 12.36 | 24,074 | -0.12(-0.96%) |
May 11, 2021 | 12.35 | 12.76 | 12.31 | 12.48 | 13,061 | +0.17(+1.40%) |
May 10, 2021 | 12.73 | 12.88 | 12.23 | 12.30 | 36,988 | -0.12(-0.93%) |
May 07, 2021 | 12.38 | 12.42 | 12.29 | 12.42 | 7,303 | +0.18(+1.45%) |
May 06, 2021 | 12.41 | 12.43 | 12.20 | 12.24 | 26,843 | -0.05(-0.43%) |
May 05, 2021 | 12.45 | 12.48 | 12.29 | 12.29 | 16,008 | -0.13(-1.08%) |
May 04, 2021 | 12.21 | 12.43 | 12.12 | 12.43 | 32,741 | +0.25(+2.05%) |
May 03, 2021 | 12.29 | 12.29 | 12.16 | 12.18 | 26,418 | -0.01(-0.12%) |
Apr 30, 2021 | 12.48 | 12.48 | 12.15 | 12.19 | 32,924 | -0.28(-2.27%) |
Apr 29, 2021 | 12.48 | 12.48 | 12.48 | 12.48 | 1,058 | +0.21(+1.72%) |
Apr 28, 2021 | 12.29 | 12.36 | 12.24 | 12.27 | 7,660 | -0.04(-0.35%) |
Apr 27, 2021 | 12.21 | 12.53 | 12.19 | 12.31 | 10,314 | -0.19(-1.54%) |
Apr 26, 2021 | 12.69 | 12.69 | 12.48 | 12.50 | 10,025 | +0.27(+2.20%) |
Apr 23, 2021 | 13.05 | 13.05 | 12.06 | 12.23 | 22,713 | +0.18(+1.47%) |
Apr 22, 2021 | 12.00 | 12.07 | 12.00 | 12.05 | 14,122 | +0.03(+0.28%) |
Apr 21, 2021 | 12.07 | 12.14 | 12.02 | 12.02 | 7,318 | +0.01(+0.08%) |
Apr 20, 2021 | 12.07 | 12.13 | 12.00 | 12.01 | 13,365 | -0.08(-0.67%) |
Apr 19, 2021 | 12.12 | 12.27 | 12.07 | 12.09 | 9,662 | +0.05(+0.40%) |
Apr 16, 2021 | 12.56 | 12.94 | 12.05 | 12.05 | 15,420 | -0.37(-2.98%) |
Apr 15, 2021 | 12.21 | 12.69 | 12.21 | 12.41 | 2,279 | +0.25(+2.05%) |
Apr 14, 2021 | 12.16 | 12.31 | 12.16 | 12.17 | 2,777 | +0.09(+0.72%) |
Apr 13, 2021 | 12.21 | 12.21 | 12.07 | 12.08 | 3,257 | +0.03(+0.24%) |
Apr 12, 2021 | 12.02 | 12.20 | 12.02 | 12.05 | 19,888 | +0.12(+1.05%) |
Apr 09, 2021 | 12.15 | 12.15 | 11.90 | 11.93 | 5,001 | -0.14(-1.19%) |
Apr 08, 2021 | 12.02 | 12.16 | 11.91 | 12.07 | 4,951 | +0.19(+1.58%) |
Apr 07, 2021 | 12.42 | 12.42 | 11.88 | 11.88 | 13,034 | -0.02(-0.20%) |
Apr 06, 2021 | 12.12 | 12.12 | 11.88 | 11.91 | 10,358 | +0.00(+0.00%) |
Apr 05, 2021 | 12.00 | 12.14 | 11.88 | 11.91 | 13,663 | -0.20(-1.67%) |
Apr 01, 2021 | 12.11 | 12.11 | 12.11 | 12.11 | 1,875 | +0.11(+0.88%) |
Mar 31, 2021 | 11.76 | 12.11 | 11.76 | 12.00 | 22,622 | +0.18(+1.54%) |
Mar 30, 2021 | 11.76 | 11.82 | 11.76 | 11.82 | 3,423 | +0.13(+1.11%) |
Mar 29, 2021 | 11.87 | 11.87 | 11.66 | 11.69 | 8,408 | -0.03(-0.29%) |
Mar 26, 2021 | 11.98 | 11.98 | 11.63 | 11.72 | 10,627 | -0.07(-0.61%) |
Mar 25, 2021 | 11.76 | 11.80 | 11.76 | 11.80 | 4,851 | +0.05(+0.41%) |
Mar 24, 2021 | 11.96 | 12.07 | 11.75 | 11.75 | 7,393 | -0.06(-0.49%) |
Mar 23, 2021 | 12.08 | 12.08 | 11.80 | 11.81 | 12,182 | -0.22(-1.84%) |
Mar 22, 2021 | 12.35 | 12.35 | 12.03 | 12.03 | 22,128 | -0.46(-3.65%) |
Mar 19, 2021 | 12.64 | 12.64 | 12.00 | 12.48 | 53,762 | -0.15(-1.18%) |
Mar 18, 2021 | 12.65 | 12.82 | 12.60 | 12.63 | 6,507 | +0.03(+0.23%) |
Mar 17, 2021 | 12.64 | 12.93 | 12.60 | 12.60 | 7,178 | -0.39(-2.99%) |
Mar 16, 2021 | 13.20 | 13.53 | 12.57 | 12.99 | 15,405 | -0.30(-2.24%) |
Mar 15, 2021 | 13.24 | 13.29 | 13.17 | 13.29 | 9,631 | +0.02(+0.14%) |
Mar 12, 2021 | 13.92 | 13.92 | 13.17 | 13.27 | 18,962 | -0.67(-4.82%) |
Mar 11, 2021 | 13.97 | 13.97 | 13.48 | 13.94 | 20,934 | -0.03(-0.21%) |
Mar 10, 2021 | 13.40 | 14.10 | 13.40 | 13.97 | 15,593 | +0.84(+6.40%) |
Mar 09, 2021 | 13.00 | 13.34 | 12.85 | 13.13 | 33,237 | +0.14(+1.07%) |
Mar 08, 2021 | 12.24 | 13.64 | 12.24 | 12.99 | 31,082 | +0.79(+6.49%) |
Mar 05, 2021 | 11.56 | 12.24 | 11.56 | 12.20 | 8,335 | +0.56(+4.83%) |
Mar 04, 2021 | 12.01 | 12.01 | 11.64 | 11.64 | 10,813 | -0.04(-0.33%) |
Mar 03, 2021 | 11.65 | 11.68 | 11.65 | 11.68 | 2,717 | +0.06(+0.54%) |
Mar 02, 2021 | 11.73 | 11.76 | 11.61 | 11.61 | 6,170 | -0.31(-2.62%) |