Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.45 | 13.50 | 13.39 | 13.50 | 37,373 | +0.00(+0.00%) |
May 27, 2021 | 13.44 | 13.50 | 13.37 | 13.50 | 55,943 | +0.13(+0.95%) |
May 26, 2021 | 13.43 | 13.44 | 13.34 | 13.38 | 43,885 | +0.01(+0.06%) |
May 25, 2021 | 13.26 | 13.37 | 13.23 | 13.37 | 53,405 | +0.11(+0.83%) |
May 24, 2021 | 13.23 | 13.27 | 13.22 | 13.26 | 35,570 | +0.04(+0.32%) |
May 21, 2021 | 13.16 | 13.23 | 13.12 | 13.22 | 31,424 | +0.02(+0.13%) |
May 20, 2021 | 13.07 | 13.20 | 13.01 | 13.20 | 81,464 | +0.13(+0.97%) |
May 19, 2021 | 13.04 | 13.08 | 13.01 | 13.07 | 31,466 | -0.01(-0.06%) |
May 18, 2021 | 12.99 | 13.08 | 12.99 | 13.08 | 35,408 | +0.09(+0.72%) |
May 17, 2021 | 12.88 | 13.00 | 12.81 | 12.99 | 42,450 | +0.06(+0.50%) |
May 14, 2021 | 12.96 | 12.96 | 12.81 | 12.93 | 62,922 | +0.05(+0.42%) |
May 13, 2021 | 12.87 | 12.97 | 12.85 | 12.87 | 26,176 | +0.02(+0.18%) |
May 12, 2021 | 13.01 | 13.01 | 12.78 | 12.85 | 90,514 | -0.17(-1.33%) |
May 11, 2021 | 12.91 | 13.04 | 12.88 | 13.02 | 167,610 | +0.02(+0.13%) |
May 10, 2021 | 13.00 | 13.01 | 12.90 | 13.00 | 73,710 | +0.01(+0.06%) |
May 07, 2021 | 13.04 | 13.04 | 12.94 | 13.00 | 98,031 | +0.00(+0.00%) |
May 06, 2021 | 12.99 | 13.04 | 12.87 | 13.00 | 52,969 | +0.04(+0.33%) |
May 05, 2021 | 12.94 | 13.01 | 12.88 | 12.95 | 77,658 | +0.05(+0.39%) |
May 04, 2021 | 12.91 | 12.99 | 12.87 | 12.90 | 71,386 | +0.06(+0.46%) |
May 03, 2021 | 12.91 | 12.95 | 12.79 | 12.84 | 82,555 | +0.01(+0.07%) |
Apr 30, 2021 | 12.89 | 12.91 | 12.73 | 12.84 | 76,327 | -0.05(-0.39%) |
Apr 29, 2021 | 12.93 | 12.98 | 12.79 | 12.89 | 94,243 | +0.09(+0.72%) |
Apr 28, 2021 | 12.89 | 12.89 | 12.77 | 12.79 | 34,809 | -0.14(-1.11%) |
Apr 27, 2021 | 12.94 | 13.00 | 12.84 | 12.94 | 50,470 | +0.10(+0.79%) |
Apr 26, 2021 | 12.97 | 12.99 | 12.82 | 12.84 | 33,710 | -0.10(-0.78%) |
Apr 23, 2021 | 12.89 | 12.99 | 12.78 | 12.94 | 49,933 | +0.05(+0.39%) |
Apr 22, 2021 | 12.75 | 12.89 | 12.64 | 12.89 | 83,186 | +0.17(+1.32%) |
Apr 21, 2021 | 12.67 | 12.77 | 12.60 | 12.72 | 32,382 | +0.07(+0.53%) |
Apr 20, 2021 | 12.64 | 12.71 | 12.62 | 12.65 | 28,924 | +0.01(+0.07%) |
Apr 19, 2021 | 12.69 | 12.82 | 12.62 | 12.64 | 64,294 | -0.10(-0.79%) |
Apr 16, 2021 | 12.78 | 12.82 | 12.70 | 12.74 | 25,799 | -0.02(-0.13%) |
Apr 15, 2021 | 12.75 | 12.81 | 12.72 | 12.76 | 32,426 | -0.02(-0.13%) |
Apr 14, 2021 | 12.63 | 12.84 | 12.63 | 12.78 | 48,356 | +0.14(+1.08%) |
Apr 13, 2021 | 12.56 | 12.66 | 12.56 | 12.64 | 39,929 | +0.07(+0.53%) |
Apr 12, 2021 | 12.64 | 12.70 | 12.54 | 12.57 | 111,457 | -0.07(-0.53%) |
Apr 09, 2021 | 12.68 | 12.72 | 12.64 | 12.64 | 24,457 | -0.04(-0.33%) |
Apr 08, 2021 | 12.77 | 12.83 | 12.64 | 12.68 | 62,664 | -0.06(-0.46%) |
Apr 07, 2021 | 12.91 | 12.91 | 12.72 | 12.74 | 86,692 | -0.16(-1.23%) |
Apr 06, 2021 | 12.91 | 12.97 | 12.87 | 12.90 | 48,401 | +0.03(+0.19%) |
Apr 05, 2021 | 12.92 | 12.92 | 12.76 | 12.87 | 33,555 | -0.03(-0.19%) |
Apr 01, 2021 | 12.81 | 12.96 | 12.65 | 12.90 | 72,537 | +0.13(+0.98%) |
Mar 31, 2021 | 12.65 | 12.77 | 12.64 | 12.77 | 26,451 | +0.07(+0.53%) |
Mar 30, 2021 | 12.54 | 12.71 | 12.47 | 12.71 | 60,247 | +0.22(+1.74%) |
Mar 29, 2021 | 12.46 | 12.53 | 12.43 | 12.49 | 41,977 | -0.03(-0.27%) |
Mar 26, 2021 | 12.44 | 12.52 | 12.42 | 12.52 | 44,858 | +0.05(+0.40%) |
Mar 25, 2021 | 12.41 | 12.64 | 12.35 | 12.47 | 77,244 | -0.01(-0.07%) |
Mar 24, 2021 | 12.28 | 12.56 | 12.28 | 12.48 | 76,974 | +0.25(+2.06%) |
Mar 23, 2021 | 12.41 | 12.41 | 12.20 | 12.23 | 91,359 | -0.11(-0.88%) |
Mar 22, 2021 | 12.41 | 12.44 | 12.30 | 12.34 | 93,878 | -0.09(-0.74%) |
Mar 19, 2021 | 12.41 | 12.46 | 12.35 | 12.43 | 63,470 | +0.09(+0.75%) |
Mar 18, 2021 | 12.36 | 12.44 | 12.28 | 12.34 | 95,878 | -0.13(-1.01%) |
Mar 17, 2021 | 12.41 | 12.46 | 12.30 | 12.46 | 56,590 | +0.13(+1.02%) |
Mar 16, 2021 | 12.51 | 12.51 | 12.30 | 12.34 | 58,270 | -0.06(-0.47%) |
Mar 15, 2021 | 12.37 | 12.51 | 12.34 | 12.40 | 59,692 | +0.07(+0.54%) |
Mar 12, 2021 | 12.43 | 12.43 | 12.31 | 12.33 | 19,327 | -0.12(-0.93%) |
Mar 11, 2021 | 12.44 | 12.46 | 12.23 | 12.44 | 37,957 | +0.06(+0.47%) |
Mar 10, 2021 | 12.36 | 12.43 | 12.32 | 12.39 | 39,209 | +0.09(+0.75%) |
Mar 09, 2021 | 12.34 | 12.37 | 12.25 | 12.29 | 55,648 | +0.03(+0.27%) |
Mar 08, 2021 | 12.24 | 12.27 | 12.11 | 12.26 | 32,112 | +0.03(+0.21%) |
Mar 05, 2021 | 12.22 | 12.24 | 12.14 | 12.24 | 29,333 | +0.04(+0.34%) |
Mar 04, 2021 | 12.26 | 12.26 | 12.12 | 12.19 | 114,293 | -0.03(-0.21%) |
Mar 03, 2021 | 12.16 | 12.24 | 12.07 | 12.22 | 76,753 | +0.03(+0.27%) |
Mar 02, 2021 | 12.07 | 12.20 | 12.06 | 12.19 | 72,598 | +0.14(+1.18%) |