Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.26 | 13.31 | 13.26 | 13.30 | 359,222 | +0.04(+0.33%) |
May 27, 2021 | 13.23 | 13.26 | 13.22 | 13.26 | 284,548 | +0.03(+0.20%) |
May 26, 2021 | 13.26 | 13.27 | 13.23 | 13.23 | 357,851 | +0.00(+0.00%) |
May 25, 2021 | 13.15 | 13.25 | 13.15 | 13.23 | 540,957 | +0.11(+0.86%) |
May 24, 2021 | 13.23 | 13.23 | 13.11 | 13.12 | 651,847 | -0.06(-0.46%) |
May 21, 2021 | 13.21 | 13.21 | 13.13 | 13.18 | 468,933 | +0.00(+0.00%) |
May 20, 2021 | 13.11 | 13.21 | 13.10 | 13.18 | 487,013 | +0.08(+0.60%) |
May 19, 2021 | 13.03 | 13.10 | 13.01 | 13.10 | 358,350 | +0.07(+0.53%) |
May 18, 2021 | 13.06 | 13.07 | 13.01 | 13.03 | 373,669 | -0.03(-0.27%) |
May 17, 2021 | 13.06 | 13.08 | 13.01 | 13.07 | 536,888 | +0.04(+0.33%) |
May 14, 2021 | 13.04 | 13.05 | 13.00 | 13.02 | 457,883 | +0.03(+0.27%) |
May 13, 2021 | 13.05 | 13.08 | 12.98 | 12.99 | 676,157 | -0.08(-0.61%) |
May 12, 2021 | 13.15 | 13.16 | 13.03 | 13.07 | 549,775 | -0.09(-0.66%) |
May 11, 2021 | 13.17 | 13.18 | 13.14 | 13.15 | 541,987 | -0.01(-0.07%) |
May 10, 2021 | 13.21 | 13.23 | 13.14 | 13.16 | 498,126 | -0.02(-0.13%) |
May 07, 2021 | 13.18 | 13.23 | 13.17 | 13.18 | 503,116 | +0.04(+0.33%) |
May 06, 2021 | 13.16 | 13.17 | 13.14 | 13.14 | 436,357 | +0.02(+0.13%) |
May 05, 2021 | 13.10 | 13.15 | 13.09 | 13.12 | 469,549 | +0.03(+0.27%) |
May 04, 2021 | 13.06 | 13.09 | 13.02 | 13.09 | 467,652 | +0.05(+0.40%) |
May 03, 2021 | 13.09 | 13.09 | 13.02 | 13.03 | 529,976 | -0.01(-0.07%) |
Apr 30, 2021 | 13.00 | 13.05 | 12.98 | 13.04 | 764,144 | +0.04(+0.33%) |
Apr 29, 2021 | 13.03 | 13.07 | 13.00 | 13.00 | 614,270 | -0.05(-0.40%) |
Apr 28, 2021 | 13.06 | 13.07 | 13.00 | 13.05 | 540,990 | -0.01(-0.07%) |
Apr 27, 2021 | 13.06 | 13.09 | 13.04 | 13.06 | 640,387 | +0.00(+0.00%) |
Apr 26, 2021 | 13.06 | 13.09 | 13.02 | 13.06 | 398,114 | +0.00(+0.00%) |
Apr 23, 2021 | 13.06 | 13.07 | 13.02 | 13.06 | 407,112 | +0.03(+0.20%) |
Apr 22, 2021 | 13.03 | 13.05 | 13.02 | 13.03 | 513,813 | +0.00(+0.00%) |
Apr 21, 2021 | 13.06 | 13.10 | 13.02 | 13.03 | 435,367 | -0.02(-0.13%) |
Apr 20, 2021 | 13.02 | 13.07 | 13.02 | 13.05 | 423,057 | +0.02(+0.13%) |
Apr 19, 2021 | 12.99 | 13.07 | 12.98 | 13.03 | 305,460 | +0.02(+0.13%) |
Apr 16, 2021 | 13.04 | 13.07 | 12.98 | 13.02 | 353,800 | -0.01(-0.07%) |
Apr 15, 2021 | 13.04 | 13.06 | 13.02 | 13.02 | 486,953 | +0.01(+0.07%) |
Apr 14, 2021 | 13.05 | 13.07 | 13.01 | 13.02 | 375,473 | -0.00(-0.01%) |
Apr 13, 2021 | 12.92 | 13.02 | 12.92 | 13.02 | 479,265 | +0.10(+0.80%) |
Apr 12, 2021 | 12.94 | 12.94 | 12.91 | 12.91 | 292,433 | +0.01(+0.07%) |
Apr 09, 2021 | 12.91 | 12.95 | 12.90 | 12.91 | 314,980 | +0.01(+0.07%) |
Apr 08, 2021 | 12.91 | 12.93 | 12.87 | 12.90 | 466,525 | +0.01(+0.07%) |
Apr 07, 2021 | 12.90 | 12.91 | 12.85 | 12.89 | 363,176 | +0.03(+0.20%) |
Apr 06, 2021 | 12.86 | 12.91 | 12.84 | 12.86 | 410,410 | +0.03(+0.20%) |
Apr 05, 2021 | 12.85 | 12.86 | 12.79 | 12.84 | 465,103 | -0.01(-0.07%) |
Apr 01, 2021 | 12.86 | 12.90 | 12.81 | 12.84 | 543,656 | +0.05(+0.40%) |
Mar 31, 2021 | 12.76 | 12.82 | 12.76 | 12.79 | 471,058 | +0.05(+0.41%) |
Mar 30, 2021 | 12.72 | 12.80 | 12.71 | 12.74 | 606,607 | +0.03(+0.20%) |
Mar 29, 2021 | 12.68 | 12.72 | 12.65 | 12.72 | 401,153 | +0.04(+0.34%) |
Mar 26, 2021 | 12.63 | 12.68 | 12.63 | 12.67 | 472,644 | +0.06(+0.48%) |
Mar 25, 2021 | 12.64 | 12.65 | 12.59 | 12.61 | 649,264 | -0.04(-0.34%) |
Mar 24, 2021 | 12.65 | 12.68 | 12.61 | 12.65 | 457,669 | +0.03(+0.21%) |
Mar 23, 2021 | 12.57 | 12.67 | 12.57 | 12.63 | 426,942 | +0.05(+0.41%) |
Mar 22, 2021 | 12.60 | 12.63 | 12.55 | 12.58 | 310,460 | -0.04(-0.34%) |
Mar 19, 2021 | 12.60 | 12.63 | 12.53 | 12.62 | 547,479 | -0.03(-0.20%) |
Mar 18, 2021 | 12.62 | 12.65 | 12.56 | 12.65 | 552,847 | -0.03(-0.27%) |
Mar 17, 2021 | 12.67 | 12.71 | 12.63 | 12.68 | 429,036 | +0.01(+0.07%) |
Mar 16, 2021 | 12.71 | 12.71 | 12.61 | 12.67 | 625,892 | -0.01(-0.07%) |
Mar 15, 2021 | 12.71 | 12.73 | 12.62 | 12.68 | 615,408 | -0.04(-0.34%) |
Mar 12, 2021 | 12.73 | 12.77 | 12.65 | 12.72 | 403,485 | -0.06(-0.48%) |
Mar 11, 2021 | 12.65 | 12.79 | 12.65 | 12.79 | 476,080 | +0.11(+0.88%) |
Mar 10, 2021 | 12.68 | 12.73 | 12.63 | 12.67 | 573,642 | +0.07(+0.55%) |
Mar 09, 2021 | 12.61 | 12.72 | 12.61 | 12.61 | 637,978 | -0.01(-0.07%) |
Mar 08, 2021 | 12.61 | 12.62 | 12.56 | 12.61 | 735,513 | +0.03(+0.27%) |
Mar 05, 2021 | 12.57 | 12.60 | 12.54 | 12.58 | 793,293 | +0.02(+0.14%) |
Mar 04, 2021 | 12.56 | 12.61 | 12.48 | 12.56 | 1,218,147 | +0.01(+0.07%) |
Mar 03, 2021 | 12.54 | 12.55 | 12.49 | 12.55 | 1,152,780 | -0.01(-0.07%) |
Mar 02, 2021 | 12.44 | 12.61 | 12.40 | 12.56 | 686,675 | +0.13(+1.04%) |