Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.94 | 12.94 | 12.67 | 12.83 | 128,334 | -0.04(-0.31%) |
May 27, 2021 | 13.06 | 13.20 | 12.74 | 12.87 | 195,512 | -0.11(-0.85%) |
May 26, 2021 | 12.97 | 13.12 | 12.87 | 12.98 | 198,672 | +0.01(+0.08%) |
May 25, 2021 | 13.25 | 13.40 | 12.92 | 12.97 | 334,299 | -0.35(-2.63%) |
May 24, 2021 | 13.15 | 13.41 | 13.07 | 13.32 | 376,515 | +0.20(+1.52%) |
May 21, 2021 | 13.06 | 13.23 | 12.96 | 13.12 | 125,769 | +0.17(+1.31%) |
May 20, 2021 | 12.98 | 13.07 | 12.53 | 12.95 | 167,356 | -0.07(-0.54%) |
May 19, 2021 | 13.18 | 13.47 | 12.97 | 13.02 | 216,551 | -0.49(-3.63%) |
May 18, 2021 | 13.70 | 13.95 | 13.45 | 13.51 | 324,427 | -0.15(-1.10%) |
May 17, 2021 | 13.01 | 13.69 | 12.95 | 13.66 | 391,927 | +0.57(+4.35%) |
May 14, 2021 | 12.81 | 13.15 | 12.81 | 13.09 | 253,730 | +0.40(+3.15%) |
May 13, 2021 | 12.61 | 12.88 | 12.51 | 12.69 | 140,006 | +0.04(+0.32%) |
May 12, 2021 | 13.00 | 13.10 | 12.60 | 12.65 | 199,968 | -0.35(-2.69%) |
May 11, 2021 | 13.36 | 13.39 | 12.88 | 13.00 | 794,542 | -0.46(-3.42%) |
May 10, 2021 | 13.59 | 13.80 | 13.25 | 13.46 | 441,729 | -0.07(-0.52%) |
May 07, 2021 | 13.19 | 13.56 | 13.11 | 13.53 | 613,267 | +0.31(+2.34%) |
May 06, 2021 | 13.23 | 13.25 | 12.97 | 13.22 | 253,230 | +0.09(+0.69%) |
May 05, 2021 | 12.91 | 13.18 | 12.87 | 13.13 | 331,998 | +0.33(+2.58%) |
May 04, 2021 | 12.76 | 12.94 | 12.57 | 12.80 | 112,489 | +0.04(+0.31%) |
May 03, 2021 | 12.81 | 12.98 | 12.61 | 12.76 | 179,852 | +0.07(+0.55%) |
Apr 30, 2021 | 12.56 | 12.90 | 12.56 | 12.69 | 219,300 | +0.01(+0.08%) |
Apr 29, 2021 | 12.79 | 12.88 | 12.54 | 12.68 | 183,882 | +0.07(+0.56%) |
Apr 28, 2021 | 12.18 | 12.68 | 12.07 | 12.61 | 174,781 | +0.56(+4.65%) |
Apr 27, 2021 | 12.25 | 12.46 | 11.83 | 12.05 | 150,682 | -0.14(-1.15%) |
Apr 26, 2021 | 11.93 | 12.37 | 11.83 | 12.19 | 115,200 | +0.24(+2.01%) |
Apr 23, 2021 | 11.54 | 11.97 | 11.43 | 11.95 | 131,800 | +0.39(+3.37%) |
Apr 22, 2021 | 11.74 | 11.74 | 11.33 | 11.56 | 219,794 | -0.11(-0.94%) |
Apr 21, 2021 | 11.65 | 11.74 | 11.41 | 11.67 | 111,721 | +0.01(+0.09%) |
Apr 20, 2021 | 12.20 | 12.31 | 11.64 | 11.66 | 180,752 | -0.61(-4.97%) |
Apr 19, 2021 | 12.45 | 12.74 | 12.18 | 12.27 | 162,561 | -0.23(-1.84%) |
Apr 16, 2021 | 12.65 | 12.71 | 12.26 | 12.50 | 220,000 | -0.08(-0.64%) |
Apr 15, 2021 | 12.94 | 13.02 | 12.40 | 12.58 | 235,208 | -0.27(-2.10%) |
Apr 14, 2021 | 12.66 | 13.18 | 12.66 | 12.85 | 223,866 | +0.19(+1.50%) |
Apr 13, 2021 | 12.95 | 13.14 | 12.58 | 12.66 | 172,559 | -0.26(-2.01%) |
Apr 12, 2021 | 13.20 | 13.27 | 12.76 | 12.92 | 151,882 | -0.10(-0.77%) |
Apr 09, 2021 | 12.97 | 13.06 | 12.71 | 13.02 | 184,200 | +0.10(+0.77%) |
Apr 08, 2021 | 12.93 | 13.25 | 12.79 | 12.92 | 228,239 | -0.03(-0.23%) |
Apr 07, 2021 | 12.94 | 13.18 | 12.82 | 12.95 | 278,409 | +0.00(+0.00%) |
Apr 06, 2021 | 13.10 | 13.35 | 12.88 | 12.95 | 376,501 | -0.13(-0.99%) |
Apr 05, 2021 | 12.74 | 13.10 | 12.68 | 13.08 | 283,960 | +0.39(+3.07%) |
Apr 01, 2021 | 12.50 | 12.77 | 12.31 | 12.69 | 218,800 | +0.32(+2.59%) |
Mar 31, 2021 | 12.00 | 12.48 | 11.87 | 12.37 | 214,941 | +0.28(+2.32%) |
Mar 30, 2021 | 12.26 | 12.41 | 12.00 | 12.09 | 192,416 | -0.18(-1.47%) |
Mar 29, 2021 | 12.46 | 12.61 | 12.25 | 12.27 | 150,287 | -0.29(-2.31%) |
Mar 26, 2021 | 12.14 | 12.62 | 12.14 | 12.56 | 183,500 | +0.47(+3.89%) |
Mar 25, 2021 | 11.78 | 12.10 | 11.51 | 12.09 | 212,096 | +0.24(+2.03%) |
Mar 24, 2021 | 11.29 | 12.12 | 10.97 | 11.85 | 321,096 | +0.36(+3.13%) |
Mar 23, 2021 | 11.75 | 12.02 | 11.38 | 11.49 | 345,461 | -0.44(-3.69%) |
Mar 22, 2021 | 11.93 | 12.17 | 11.65 | 11.93 | 178,112 | +0.01(+0.08%) |
Mar 19, 2021 | 11.81 | 12.26 | 11.49 | 11.92 | 362,400 | +0.00(+0.00%) |
Mar 18, 2021 | 12.14 | 12.53 | 11.82 | 11.92 | 154,473 | -0.21(-1.73%) |
Mar 17, 2021 | 12.01 | 12.35 | 11.92 | 12.13 | 134,141 | +0.04(+0.33%) |
Mar 16, 2021 | 12.44 | 12.44 | 11.91 | 12.09 | 230,262 | -0.40(-3.20%) |
Mar 15, 2021 | 13.01 | 13.19 | 12.34 | 12.49 | 228,444 | -0.51(-3.92%) |
Mar 12, 2021 | 13.51 | 13.55 | 12.88 | 13.00 | 299,500 | -0.31(-2.33%) |
Mar 11, 2021 | 13.16 | 13.85 | 13.05 | 13.31 | 871,406 | -0.01(-0.08%) |
Mar 10, 2021 | 13.63 | 13.75 | 13.24 | 13.32 | 540,675 | -0.28(-2.06%) |
Mar 09, 2021 | 14.24 | 14.25 | 13.52 | 13.60 | 290,968 | -0.41(-2.93%) |
Mar 08, 2021 | 13.38 | 14.10 | 13.12 | 14.01 | 431,679 | +0.75(+5.66%) |
Mar 05, 2021 | 13.29 | 13.36 | 12.88 | 13.26 | 479,500 | +0.37(+2.87%) |
Mar 04, 2021 | 13.26 | 13.52 | 12.79 | 12.89 | 260,154 | -0.32(-2.42%) |
Mar 03, 2021 | 12.98 | 13.54 | 12.93 | 13.21 | 279,699 | +0.32(+2.48%) |
Mar 02, 2021 | 13.60 | 13.75 | 12.86 | 12.89 | 217,254 | -0.74(-5.43%) |