Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.72 | 13.72 | 13.54 | 13.56 | 119,441 | +0.03(+0.23%) |
May 27, 2021 | 13.71 | 13.71 | 13.53 | 13.53 | 86,789 | -0.06(-0.43%) |
May 26, 2021 | 13.48 | 13.73 | 13.45 | 13.59 | 118,245 | +0.17(+1.24%) |
May 25, 2021 | 13.80 | 13.84 | 13.42 | 13.42 | 201,470 | -0.38(-2.74%) |
May 24, 2021 | 13.70 | 13.85 | 13.53 | 13.80 | 174,501 | +0.18(+1.36%) |
May 21, 2021 | 13.46 | 13.61 | 13.34 | 13.61 | 101,011 | +0.24(+1.82%) |
May 20, 2021 | 13.20 | 13.41 | 13.04 | 13.37 | 105,289 | +0.13(+0.99%) |
May 19, 2021 | 13.22 | 13.28 | 12.96 | 13.24 | 152,577 | -0.09(-0.65%) |
May 18, 2021 | 13.48 | 13.63 | 13.32 | 13.33 | 109,987 | -0.08(-0.63%) |
May 17, 2021 | 13.35 | 13.48 | 13.22 | 13.41 | 83,957 | +0.03(+0.23%) |
May 14, 2021 | 13.30 | 13.42 | 13.22 | 13.38 | 113,976 | +0.14(+1.05%) |
May 13, 2021 | 12.99 | 13.32 | 12.99 | 13.24 | 108,062 | +0.28(+2.14%) |
May 12, 2021 | 12.87 | 13.01 | 12.86 | 12.96 | 330,604 | +0.09(+0.72%) |
May 11, 2021 | 13.01 | 13.09 | 12.82 | 12.87 | 257,410 | -0.29(-2.22%) |
May 10, 2021 | 13.52 | 13.57 | 13.13 | 13.16 | 145,444 | -0.35(-2.60%) |
May 07, 2021 | 13.18 | 13.63 | 13.15 | 13.52 | 147,941 | +0.28(+2.09%) |
May 06, 2021 | 12.84 | 13.24 | 12.84 | 13.24 | 261,691 | +0.41(+3.16%) |
May 05, 2021 | 13.13 | 13.28 | 12.70 | 12.83 | 294,204 | -0.18(-1.40%) |
May 04, 2021 | 13.53 | 13.61 | 12.98 | 13.01 | 327,109 | -0.56(-4.14%) |
May 03, 2021 | 13.53 | 13.70 | 13.42 | 13.58 | 260,784 | -0.03(-0.21%) |
Apr 30, 2021 | 13.60 | 13.70 | 13.56 | 13.61 | 691,850 | -0.02(-0.13%) |
Apr 29, 2021 | 13.55 | 13.72 | 13.50 | 13.62 | 159,616 | +0.07(+0.53%) |
Apr 28, 2021 | 13.47 | 13.62 | 13.47 | 13.55 | 91,689 | +0.04(+0.27%) |
Apr 27, 2021 | 13.53 | 13.62 | 13.35 | 13.52 | 193,889 | +0.08(+0.63%) |
Apr 26, 2021 | 13.32 | 13.53 | 13.32 | 13.43 | 108,109 | +0.06(+0.48%) |
Apr 23, 2021 | 13.37 | 13.49 | 13.26 | 13.37 | 139,460 | -0.05(-0.34%) |
Apr 22, 2021 | 13.67 | 13.67 | 13.36 | 13.41 | 224,271 | -0.21(-1.55%) |
Apr 21, 2021 | 13.43 | 13.67 | 13.43 | 13.62 | 68,456 | +0.11(+0.78%) |
Apr 20, 2021 | 13.51 | 13.64 | 13.35 | 13.52 | 162,573 | -0.12(-0.88%) |
Apr 19, 2021 | 13.57 | 13.69 | 13.51 | 13.64 | 112,916 | +0.03(+0.19%) |
Apr 16, 2021 | 13.72 | 13.74 | 13.54 | 13.61 | 203,737 | -0.02(-0.15%) |
Apr 15, 2021 | 13.80 | 13.80 | 13.50 | 13.63 | 121,662 | -0.03(-0.24%) |
Apr 14, 2021 | 13.63 | 13.73 | 13.54 | 13.67 | 235,264 | -0.00(-0.02%) |
Apr 13, 2021 | 13.78 | 13.81 | 13.65 | 13.67 | 156,613 | -0.06(-0.43%) |
Apr 12, 2021 | 13.58 | 13.84 | 13.57 | 13.73 | 130,438 | +0.16(+1.19%) |
Apr 09, 2021 | 13.54 | 13.63 | 13.40 | 13.57 | 135,565 | -0.02(-0.13%) |
Apr 08, 2021 | 13.68 | 13.68 | 13.48 | 13.58 | 196,402 | +0.03(+0.23%) |
Apr 07, 2021 | 13.67 | 13.67 | 13.48 | 13.55 | 251,676 | -0.04(-0.26%) |
Apr 06, 2021 | 13.58 | 13.74 | 13.54 | 13.59 | 168,256 | +0.01(+0.09%) |
Apr 05, 2021 | 13.62 | 13.73 | 13.51 | 13.58 | 237,083 | -0.04(-0.28%) |
Apr 01, 2021 | 13.47 | 13.63 | 13.47 | 13.62 | 148,031 | +0.26(+1.98%) |
Mar 31, 2021 | 13.69 | 13.69 | 13.32 | 13.35 | 291,422 | -0.24(-1.76%) |
Mar 30, 2021 | 13.30 | 13.80 | 13.30 | 13.59 | 294,504 | +0.28(+2.14%) |
Mar 29, 2021 | 13.15 | 13.50 | 13.10 | 13.30 | 195,428 | +0.16(+1.19%) |
Mar 26, 2021 | 13.13 | 13.24 | 12.92 | 13.15 | 283,596 | +0.07(+0.51%) |
Mar 25, 2021 | 12.73 | 13.35 | 12.56 | 13.08 | 365,017 | +0.44(+3.49%) |
Mar 24, 2021 | 12.74 | 13.02 | 12.59 | 12.64 | 705,972 | -0.01(-0.10%) |
Mar 23, 2021 | 12.96 | 13.25 | 12.53 | 12.65 | 252,089 | -0.29(-2.22%) |
Mar 22, 2021 | 13.37 | 13.48 | 12.94 | 12.94 | 214,532 | -0.45(-3.34%) |
Mar 19, 2021 | 13.93 | 14.01 | 13.39 | 13.39 | 567,582 | -0.65(-4.63%) |
Mar 18, 2021 | 14.18 | 14.25 | 13.90 | 14.04 | 312,607 | -0.12(-0.87%) |
Mar 17, 2021 | 14.14 | 14.24 | 13.97 | 14.16 | 192,239 | +0.08(+0.57%) |
Mar 16, 2021 | 14.08 | 14.29 | 13.93 | 14.08 | 135,410 | -0.06(-0.39%) |
Mar 15, 2021 | 14.13 | 14.28 | 14.03 | 14.13 | 258,079 | +0.00(+0.02%) |
Mar 12, 2021 | 14.14 | 14.34 | 13.92 | 14.13 | 211,033 | -0.01(-0.07%) |
Mar 11, 2021 | 13.86 | 14.14 | 13.66 | 14.14 | 148,021 | +0.45(+3.32%) |
Mar 10, 2021 | 13.53 | 13.76 | 13.49 | 13.69 | 156,057 | +0.36(+2.67%) |
Mar 09, 2021 | 13.58 | 13.63 | 13.27 | 13.33 | 135,125 | -0.18(-1.32%) |
Mar 08, 2021 | 13.57 | 13.66 | 13.26 | 13.51 | 298,870 | -0.10(-0.74%) |
Mar 05, 2021 | 13.94 | 13.99 | 13.50 | 13.61 | 184,059 | -0.27(-1.94%) |
Mar 04, 2021 | 13.62 | 14.04 | 13.42 | 13.88 | 313,428 | +0.21(+1.53%) |
Mar 03, 2021 | 13.19 | 13.75 | 13.18 | 13.67 | 168,291 | +0.60(+4.61%) |
Mar 02, 2021 | 13.36 | 13.37 | 12.86 | 13.07 | 135,454 | -0.20(-1.50%) |