Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.33 | 16.33 | 15.49 | 15.49 | 5,366 | -0.39(-2.46%) |
May 27, 2021 | 15.64 | 16.02 | 15.12 | 15.88 | 7,630 | +0.56(+3.67%) |
May 26, 2021 | 15.10 | 15.32 | 15.10 | 15.32 | 1,065 | +0.38(+2.53%) |
May 25, 2021 | 14.85 | 15.19 | 14.85 | 14.94 | 18,997 | +0.22(+1.47%) |
May 24, 2021 | 13.75 | 15.06 | 13.75 | 14.72 | 23,029 | +1.29(+9.61%) |
May 21, 2021 | 13.29 | 13.71 | 13.29 | 13.43 | 19,780 | +0.27(+2.05%) |
May 20, 2021 | 12.66 | 13.16 | 12.66 | 13.16 | 9,861 | +0.08(+0.64%) |
May 19, 2021 | 13.10 | 13.20 | 13.08 | 13.08 | 5,471 | -0.01(-0.08%) |
May 18, 2021 | 12.76 | 13.09 | 12.76 | 13.09 | 8,862 | +0.35(+2.73%) |
May 17, 2021 | 12.74 | 12.74 | 12.74 | 12.74 | 1,116 | +0.00(+0.00%) |
May 13, 2021 | 12.74 | 12.74 | 12.74 | 36 | +0.04(+0.33%) | |
May 12, 2021 | 12.70 | 12.70 | 12.70 | 12.70 | 270 | -0.00(-0.00%) |
May 11, 2021 | 12.66 | 12.70 | 12.66 | 12.70 | 4,884 | -0.02(-0.12%) |
May 10, 2021 | 12.71 | 12.71 | 12.71 | 12.71 | 745 | +0.06(+0.45%) |
May 07, 2021 | 12.74 | 12.82 | 12.66 | 12.66 | 11,409 | -0.06(-0.46%) |
May 06, 2021 | 12.65 | 12.71 | 12.65 | 12.71 | 9,576 | +0.17(+1.39%) |
May 05, 2021 | 12.53 | 12.54 | 12.53 | 12.54 | 568 | +0.11(+0.92%) |
May 04, 2021 | 12.46 | 12.46 | 12.43 | 12.43 | 475 | +0.02(+0.19%) |
May 03, 2021 | 12.58 | 12.66 | 12.40 | 12.40 | 5,513 | -0.24(-1.93%) |
Apr 30, 2021 | 12.60 | 12.65 | 12.50 | 12.65 | 13,630 | +0.01(+0.07%) |
Apr 29, 2021 | 12.64 | 12.64 | 12.64 | 12.64 | 650 | +0.01(+0.07%) |
Apr 28, 2021 | 12.58 | 12.63 | 12.58 | 12.63 | 1,130 | -0.01(-0.07%) |
Apr 27, 2021 | 12.59 | 12.64 | 12.59 | 12.64 | 3,351 | +0.45(+3.68%) |
Apr 26, 2021 | 12.19 | 12.19 | 12.19 | 109 | +0.00(+0.00%) | |
Apr 23, 2021 | 12.32 | 12.55 | 12.19 | 12.19 | 2,251 | -0.13(-1.04%) |
Apr 22, 2021 | 12.38 | 12.38 | 12.29 | 12.32 | 2,532 | -0.03(-0.21%) |
Apr 21, 2021 | 12.32 | 12.64 | 12.32 | 12.34 | 3,460 | -0.05(-0.41%) |
Apr 20, 2021 | 12.22 | 12.39 | 12.22 | 12.39 | 2,094 | +0.38(+3.16%) |
Apr 19, 2021 | 12.00 | 12.51 | 12.00 | 12.01 | 1,231 | -0.53(-4.24%) |
Apr 16, 2021 | 12.55 | 12.55 | 12.55 | 67 | +0.00(+0.00%) | |
Apr 15, 2021 | 12.54 | 12.55 | 12.52 | 12.55 | 1,186 | +0.01(+0.07%) |
Apr 14, 2021 | 12.53 | 12.54 | 12.53 | 12.54 | 2,545 | -0.01(-0.07%) |
Apr 13, 2021 | 12.52 | 12.55 | 12.51 | 12.55 | 1,007 | +0.32(+2.62%) |
Apr 12, 2021 | 12.64 | 12.64 | 12.23 | 12.23 | 896 | -0.42(-3.33%) |
Apr 09, 2021 | 12.65 | 12.65 | 12.65 | 155 | +0.00(+0.00%) | |
Apr 08, 2021 | 12.50 | 12.65 | 12.50 | 12.65 | 1,386 | +0.11(+0.91%) |
Apr 07, 2021 | 12.32 | 12.66 | 12.32 | 12.53 | 1,159 | +0.09(+0.71%) |
Apr 06, 2021 | 12.50 | 12.50 | 12.44 | 12.44 | 602 | +0.16(+1.29%) |
Apr 05, 2021 | 12.29 | 12.29 | 12.29 | 27 | +0.00(+0.00%) | |
Apr 01, 2021 | 12.29 | 12.29 | 12.29 | 12.29 | 237 | +0.39(+3.28%) |
Mar 31, 2021 | 11.90 | 11.90 | 11.90 | 69 | +0.00(+0.00%) | |
Mar 30, 2021 | 11.90 | 11.90 | 11.90 | 16 | +0.00(+0.00%) | |
Mar 29, 2021 | 12.66 | 12.66 | 11.90 | 11.90 | 960 | +0.01(+0.07%) |
Mar 26, 2021 | 12.23 | 12.23 | 11.89 | 11.89 | 474 | -0.28(-2.33%) |
Mar 25, 2021 | 11.87 | 12.66 | 11.87 | 12.17 | 3,209 | -0.05(-0.37%) |
Mar 24, 2021 | 12.23 | 12.23 | 11.84 | 12.22 | 2,375 | +0.40(+3.41%) |
Mar 23, 2021 | 12.40 | 12.40 | 11.81 | 11.81 | 2,377 | -0.83(-6.58%) |
Mar 22, 2021 | 12.23 | 12.65 | 12.23 | 12.65 | 570 | +0.35(+2.81%) |
Mar 19, 2021 | 12.13 | 12.30 | 11.95 | 12.30 | 3,081 | +0.37(+3.10%) |
Mar 18, 2021 | 11.93 | 11.93 | 11.85 | 11.93 | 734 | +0.11(+0.94%) |
Mar 17, 2021 | 11.82 | 11.82 | 11.82 | 11.82 | 616 | -0.24(-2.03%) |
Mar 16, 2021 | 12.06 | 12.06 | 12.06 | 12.06 | 625 | +0.04(+0.35%) |
Mar 15, 2021 | 12.05 | 12.11 | 12.02 | 12.02 | 1,999 | -0.06(-0.49%) |
Mar 12, 2021 | 11.79 | 12.17 | 11.79 | 12.08 | 8,296 | +0.35(+3.02%) |
Mar 11, 2021 | 11.81 | 12.11 | 11.26 | 11.73 | 13,702 | -0.35(-2.87%) |
Mar 10, 2021 | 12.10 | 12.33 | 12.07 | 12.07 | 7,532 | -0.16(-1.31%) |
Mar 09, 2021 | 12.34 | 12.56 | 12.23 | 12.23 | 1,099 | -0.21(-1.69%) |
Mar 08, 2021 | 12.42 | 12.66 | 12.39 | 12.44 | 3,735 | +0.04(+0.34%) |
Mar 05, 2021 | 12.82 | 12.82 | 12.39 | 12.40 | 1,540 | -0.42(-3.29%) |
Mar 04, 2021 | 12.82 | 12.82 | 12.82 | 286 | +0.06(+0.46%) | |
Mar 03, 2021 | 12.69 | 12.77 | 12.58 | 12.77 | 1,574 | +0.36(+2.91%) |
Mar 02, 2021 | 12.40 | 12.40 | 12.40 | 154 | +0.00(+0.00%) |