Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.45 | 13.58 | 13.45 | 13.54 | 4,156 | +0.36(+2.72%) |
May 27, 2021 | 13.58 | 13.58 | 13.07 | 13.18 | 3,502 | -0.15(-1.14%) |
May 26, 2021 | 13.32 | 13.45 | 13.32 | 13.33 | 1,356 | +0.04(+0.34%) |
May 25, 2021 | 13.47 | 13.72 | 13.29 | 13.29 | 1,542 | -0.33(-2.44%) |
May 24, 2021 | 13.66 | 13.66 | 13.29 | 13.62 | 3,207 | +0.17(+1.25%) |
May 21, 2021 | 13.47 | 13.47 | 13.45 | 13.45 | 4,740 | +0.07(+0.55%) |
May 20, 2021 | 13.15 | 13.54 | 13.15 | 13.38 | 6,647 | +0.09(+0.68%) |
May 19, 2021 | 13.36 | 13.36 | 13.07 | 13.29 | 1,988 | -0.15(-1.13%) |
May 18, 2021 | 13.40 | 13.56 | 13.40 | 13.44 | 5,616 | -0.12(-0.86%) |
May 17, 2021 | 13.50 | 13.76 | 13.32 | 13.56 | 1,199 | +0.20(+1.48%) |
May 14, 2021 | 13.60 | 13.68 | 13.32 | 13.36 | 2,672 | +0.04(+0.34%) |
May 13, 2021 | 13.49 | 13.54 | 13.32 | 13.32 | 1,485 | +0.00(+0.00%) |
May 12, 2021 | 13.56 | 13.58 | 13.32 | 13.32 | 2,184 | -0.24(-1.79%) |
May 11, 2021 | 13.32 | 13.56 | 13.32 | 13.56 | 3,413 | +0.00(+0.00%) |
May 10, 2021 | 13.57 | 13.58 | 13.56 | 13.56 | 1,744 | -0.01(-0.07%) |
May 07, 2021 | 13.58 | 13.61 | 13.57 | 13.57 | 3,041 | -0.02(-0.13%) |
May 06, 2021 | 13.58 | 13.58 | 13.32 | 13.58 | 2,307 | +0.13(+1.00%) |
May 05, 2021 | 13.45 | 13.45 | 13.45 | 25 | +0.00(+0.00%) | |
May 04, 2021 | 13.00 | 13.49 | 13.00 | 13.45 | 4,675 | -0.09(-0.66%) |
May 03, 2021 | 13.02 | 13.55 | 13.01 | 13.54 | 1,571 | +0.56(+4.35%) |
Apr 30, 2021 | 13.25 | 13.25 | 12.97 | 12.97 | 1,003 | -0.05(-0.41%) |
Apr 29, 2021 | 13.43 | 13.58 | 13.03 | 13.03 | 5,946 | -0.16(-1.22%) |
Apr 28, 2021 | 13.27 | 13.51 | 13.19 | 13.19 | 1,788 | -0.20(-1.47%) |
Apr 27, 2021 | 13.58 | 13.58 | 13.31 | 13.39 | 2,595 | -0.06(-0.47%) |
Apr 26, 2021 | 13.54 | 13.59 | 13.30 | 13.45 | 3,342 | -0.05(-0.40%) |
Apr 23, 2021 | 13.15 | 13.50 | 13.08 | 13.50 | 780 | +0.31(+2.38%) |
Apr 22, 2021 | 13.19 | 13.19 | 13.19 | 13.19 | 342 | +0.19(+1.45%) |
Apr 21, 2021 | 12.70 | 13.31 | 12.70 | 13.00 | 1,822 | +0.18(+1.40%) |
Apr 20, 2021 | 13.13 | 13.41 | 12.68 | 12.82 | 6,268 | -0.28(-2.12%) |
Apr 19, 2021 | 13.06 | 13.10 | 12.78 | 13.10 | 1,532 | -0.11(-0.81%) |
Apr 16, 2021 | 13.14 | 13.23 | 12.95 | 13.21 | 3,568 | +0.21(+1.63%) |
Apr 15, 2021 | 12.89 | 13.00 | 12.89 | 13.00 | 1,051 | +0.37(+2.94%) |
Apr 14, 2021 | 12.66 | 12.88 | 12.63 | 12.63 | 2,763 | +0.16(+1.29%) |
Apr 13, 2021 | 12.79 | 12.79 | 12.46 | 12.46 | 749 | +0.07(+0.58%) |
Apr 12, 2021 | 12.73 | 12.77 | 12.32 | 12.39 | 3,918 | -0.43(-3.36%) |
Apr 09, 2021 | 12.96 | 12.96 | 12.74 | 12.82 | 3,680 | +0.04(+0.35%) |
Apr 08, 2021 | 12.95 | 12.96 | 12.78 | 12.78 | 858 | -0.06(-0.46%) |
Apr 07, 2021 | 12.75 | 13.12 | 12.75 | 12.84 | 2,509 | +0.29(+2.34%) |
Apr 06, 2021 | 12.54 | 12.54 | 12.25 | 12.54 | 3,470 | +0.21(+1.73%) |
Apr 05, 2021 | 12.50 | 12.50 | 12.29 | 12.33 | 1,138 | +0.13(+1.10%) |
Apr 01, 2021 | 12.24 | 12.50 | 12.19 | 12.19 | 5,241 | -0.09(-0.73%) |
Mar 31, 2021 | 12.38 | 12.54 | 12.28 | 12.28 | 3,344 | -0.07(-0.59%) |
Mar 30, 2021 | 12.10 | 12.43 | 12.10 | 12.36 | 6,550 | +0.09(+0.73%) |
Mar 29, 2021 | 12.41 | 12.41 | 12.05 | 12.27 | 2,719 | -0.12(-0.97%) |
Mar 26, 2021 | 12.32 | 12.39 | 12.32 | 12.39 | 337 | +0.26(+2.12%) |
Mar 25, 2021 | 12.48 | 12.48 | 11.94 | 12.13 | 7,202 | -0.58(-4.55%) |
Mar 24, 2021 | 12.81 | 12.81 | 12.45 | 12.71 | 880 | +0.58(+4.76%) |
Mar 23, 2021 | 12.87 | 12.87 | 12.13 | 12.13 | 7,282 | -0.59(-4.61%) |
Mar 22, 2021 | 13.00 | 13.13 | 12.61 | 12.72 | 12,157 | -0.52(-3.90%) |
Mar 19, 2021 | 12.93 | 13.34 | 12.93 | 13.23 | 14,517 | -0.44(-3.25%) |
Mar 18, 2021 | 13.34 | 13.68 | 13.06 | 13.68 | 20,098 | +0.51(+3.85%) |
Mar 17, 2021 | 13.41 | 13.77 | 13.16 | 13.17 | 4,774 | -0.18(-1.36%) |
Mar 16, 2021 | 13.68 | 13.68 | 13.28 | 13.35 | 9,123 | -0.39(-2.82%) |
Mar 15, 2021 | 13.55 | 13.74 | 13.18 | 13.74 | 16,853 | +0.45(+3.41%) |
Mar 12, 2021 | 13.44 | 13.74 | 13.15 | 13.28 | 4,613 | -0.04(-0.33%) |
Mar 11, 2021 | 12.93 | 13.33 | 12.88 | 13.33 | 5,250 | +0.40(+3.09%) |
Mar 10, 2021 | 12.67 | 12.93 | 12.60 | 12.93 | 1,392 | +0.27(+2.11%) |
Mar 09, 2021 | 12.93 | 12.98 | 12.66 | 12.66 | 1,208 | -0.48(-3.65%) |
Mar 08, 2021 | 12.36 | 13.14 | 12.36 | 13.14 | 8,847 | +0.80(+6.48%) |
Mar 05, 2021 | 12.54 | 12.66 | 12.23 | 12.34 | 2,250 | -0.28(-2.18%) |
Mar 04, 2021 | 12.33 | 12.90 | 12.33 | 12.62 | 3,538 | -0.13(-1.05%) |
Mar 03, 2021 | 12.24 | 12.79 | 11.88 | 12.75 | 3,694 | +0.30(+2.43%) |
Mar 02, 2021 | 12.25 | 12.57 | 11.89 | 12.45 | 5,954 | +0.23(+1.89%) |