Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.56 | 13.62 | 13.49 | 13.59 | 71,554 | +0.04(+0.33%) |
May 27, 2021 | 13.55 | 13.55 | 13.42 | 13.55 | 95,779 | +0.07(+0.55%) |
May 26, 2021 | 13.43 | 13.52 | 13.41 | 13.47 | 51,576 | +0.04(+0.27%) |
May 25, 2021 | 13.52 | 13.58 | 13.44 | 13.44 | 83,344 | -0.12(-0.87%) |
May 24, 2021 | 13.53 | 13.57 | 13.52 | 13.55 | 65,402 | +0.09(+0.66%) |
May 21, 2021 | 13.42 | 13.52 | 13.38 | 13.46 | 75,774 | +0.01(+0.05%) |
May 20, 2021 | 13.33 | 13.56 | 13.33 | 13.46 | 99,739 | +0.07(+0.50%) |
May 19, 2021 | 13.35 | 13.52 | 13.33 | 13.39 | 108,759 | -0.13(-0.98%) |
May 18, 2021 | 13.48 | 13.55 | 13.37 | 13.52 | 87,658 | +0.12(+0.88%) |
May 17, 2021 | 13.40 | 13.51 | 13.33 | 13.41 | 106,797 | +0.12(+0.89%) |
May 14, 2021 | 13.05 | 13.30 | 13.05 | 13.29 | 103,517 | +0.38(+2.91%) |
May 13, 2021 | 12.70 | 13.18 | 12.70 | 12.91 | 123,702 | +0.21(+1.68%) |
May 12, 2021 | 13.42 | 13.55 | 12.57 | 12.70 | 455,489 | -0.85(-6.24%) |
May 11, 2021 | 13.46 | 13.54 | 13.32 | 13.54 | 138,356 | -0.07(-0.48%) |
May 10, 2021 | 13.62 | 13.76 | 13.56 | 13.61 | 128,774 | -0.08(-0.59%) |
May 07, 2021 | 13.65 | 13.77 | 13.62 | 13.69 | 106,526 | +0.00(+0.00%) |
May 06, 2021 | 13.58 | 13.71 | 13.54 | 13.69 | 145,748 | +0.15(+1.14%) |
May 05, 2021 | 13.44 | 13.54 | 13.42 | 13.54 | 78,531 | +0.12(+0.87%) |
May 04, 2021 | 13.19 | 13.49 | 13.18 | 13.42 | 138,514 | +0.26(+1.95%) |
May 03, 2021 | 13.30 | 13.31 | 13.10 | 13.16 | 121,348 | -0.04(-0.28%) |
Apr 30, 2021 | 13.14 | 13.27 | 13.09 | 13.20 | 97,935 | +0.06(+0.45%) |
Apr 29, 2021 | 13.12 | 13.15 | 13.08 | 13.14 | 88,440 | +0.06(+0.45%) |
Apr 28, 2021 | 13.07 | 13.09 | 13.05 | 13.08 | 69,421 | +0.01(+0.11%) |
Apr 27, 2021 | 13.05 | 13.12 | 13.00 | 13.07 | 80,890 | +0.07(+0.56%) |
Apr 26, 2021 | 13.11 | 13.13 | 13.00 | 13.00 | 77,259 | -0.12(-0.89%) |
Apr 23, 2021 | 13.09 | 13.13 | 13.07 | 13.11 | 58,597 | -0.01(-0.06%) |
Apr 22, 2021 | 13.08 | 13.13 | 13.07 | 13.12 | 68,001 | +0.07(+0.50%) |
Apr 21, 2021 | 13.01 | 13.08 | 12.97 | 13.05 | 62,862 | +0.04(+0.34%) |
Apr 20, 2021 | 13.02 | 13.10 | 12.96 | 13.01 | 109,688 | -0.04(-0.28%) |
Apr 19, 2021 | 13.10 | 13.10 | 13.02 | 13.05 | 53,610 | -0.04(-0.34%) |
Apr 16, 2021 | 13.00 | 13.12 | 13.00 | 13.09 | 128,804 | +0.10(+0.79%) |
Apr 15, 2021 | 12.94 | 13.02 | 12.91 | 12.99 | 73,758 | +0.05(+0.40%) |
Apr 14, 2021 | 12.90 | 12.99 | 12.90 | 12.94 | 76,741 | +0.03(+0.23%) |
Apr 13, 2021 | 13.01 | 13.08 | 12.90 | 12.91 | 113,556 | -0.01(-0.11%) |
Apr 12, 2021 | 12.89 | 12.99 | 12.89 | 12.92 | 116,639 | -0.13(-1.01%) |
Apr 09, 2021 | 12.99 | 13.05 | 12.95 | 13.05 | 75,944 | +0.08(+0.58%) |
Apr 08, 2021 | 12.92 | 13.01 | 12.91 | 12.98 | 97,936 | -0.01(-0.06%) |
Apr 07, 2021 | 12.99 | 13.02 | 12.85 | 12.99 | 137,822 | +0.14(+1.08%) |
Apr 06, 2021 | 12.79 | 12.87 | 12.78 | 12.85 | 105,663 | +0.03(+0.23%) |
Apr 05, 2021 | 12.71 | 12.85 | 12.69 | 12.82 | 167,461 | +0.15(+1.21%) |
Apr 01, 2021 | 12.65 | 12.67 | 12.61 | 12.67 | 108,590 | +0.07(+0.52%) |
Mar 31, 2021 | 12.54 | 12.62 | 12.54 | 12.60 | 77,429 | +0.04(+0.29%) |
Mar 30, 2021 | 12.56 | 12.58 | 12.53 | 12.56 | 81,788 | +0.04(+0.29%) |
Mar 29, 2021 | 12.56 | 12.57 | 12.50 | 12.53 | 63,028 | +0.00(+0.00%) |
Mar 26, 2021 | 12.45 | 12.57 | 12.45 | 12.53 | 95,257 | -0.01(-0.12%) |
Mar 25, 2021 | 12.55 | 12.56 | 12.51 | 12.54 | 111,768 | +0.08(+0.64%) |
Mar 24, 2021 | 12.48 | 12.48 | 12.43 | 12.46 | 67,697 | +0.05(+0.41%) |
Mar 23, 2021 | 12.40 | 12.44 | 12.35 | 12.41 | 97,741 | +0.04(+0.35%) |
Mar 22, 2021 | 12.48 | 12.48 | 12.34 | 12.37 | 121,841 | -0.01(-0.12%) |
Mar 19, 2021 | 12.41 | 12.48 | 12.37 | 12.38 | 68,178 | -0.06(-0.47%) |
Mar 18, 2021 | 12.47 | 12.50 | 12.43 | 12.44 | 96,669 | -0.01(-0.12%) |
Mar 17, 2021 | 12.45 | 12.50 | 12.43 | 12.45 | 73,110 | +0.03(+0.23%) |
Mar 16, 2021 | 12.32 | 12.44 | 12.32 | 12.43 | 55,456 | +0.11(+0.89%) |
Mar 15, 2021 | 12.42 | 12.43 | 12.30 | 12.32 | 147,551 | -0.09(-0.76%) |
Mar 12, 2021 | 12.37 | 12.43 | 12.35 | 12.41 | 82,749 | +0.04(+0.29%) |
Mar 11, 2021 | 12.40 | 12.44 | 12.37 | 12.37 | 117,322 | -0.02(-0.18%) |
Mar 10, 2021 | 12.35 | 12.43 | 12.29 | 12.40 | 88,764 | +0.07(+0.61%) |
Mar 09, 2021 | 12.42 | 12.47 | 12.21 | 12.32 | 140,992 | -0.09(-0.76%) |
Mar 08, 2021 | 12.45 | 12.53 | 12.38 | 12.42 | 122,702 | +0.04(+0.35%) |
Mar 05, 2021 | 12.39 | 12.47 | 12.34 | 12.37 | 113,601 | +0.04(+0.29%) |
Mar 04, 2021 | 12.50 | 12.57 | 12.32 | 12.34 | 162,125 | -0.12(-0.93%) |
Mar 03, 2021 | 12.42 | 12.53 | 12.40 | 12.45 | 84,628 | +0.02(+0.17%) |
Mar 02, 2021 | 12.43 | 12.57 | 12.43 | 12.43 | 162,332 | -0.09(-0.69%) |