Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.23 | 13.33 | 13.23 | 13.33 | 7,931 | -0.05(-0.40%) |
May 27, 2021 | 13.32 | 13.39 | 13.23 | 13.38 | 56,928 | +0.04(+0.34%) |
May 26, 2021 | 13.33 | 13.34 | 13.19 | 13.34 | 11,798 | +0.02(+0.13%) |
May 25, 2021 | 13.27 | 13.34 | 13.27 | 13.32 | 140,274 | +0.14(+1.09%) |
May 24, 2021 | 13.10 | 13.20 | 13.10 | 13.18 | 3,831 | +0.18(+1.38%) |
May 21, 2021 | 12.89 | 13.01 | 12.89 | 13.00 | 4,553 | +0.02(+0.14%) |
May 20, 2021 | 12.91 | 12.99 | 12.91 | 12.98 | 1,922 | +0.20(+1.54%) |
May 19, 2021 | 12.79 | 12.83 | 12.74 | 12.78 | 5,154 | -0.06(-0.49%) |
May 18, 2021 | 12.87 | 12.91 | 12.76 | 12.84 | 11,857 | +0.08(+0.63%) |
May 17, 2021 | 12.56 | 12.76 | 12.56 | 12.76 | 3,312 | +0.37(+2.97%) |
May 14, 2021 | 12.23 | 12.40 | 12.23 | 12.40 | 7,514 | +0.16(+1.32%) |
May 13, 2021 | 12.28 | 12.29 | 12.21 | 12.23 | 4,902 | -0.06(-0.51%) |
May 12, 2021 | 12.39 | 12.51 | 12.20 | 12.30 | 13,680 | +0.00(+0.00%) |
May 11, 2021 | 12.27 | 12.35 | 12.26 | 12.30 | 6,047 | -0.08(-0.65%) |
May 10, 2021 | 12.40 | 12.46 | 12.38 | 12.38 | 21,583 | +0.05(+0.44%) |
May 07, 2021 | 12.35 | 12.39 | 12.32 | 12.32 | 3,253 | +0.04(+0.36%) |
May 06, 2021 | 12.25 | 12.31 | 12.10 | 12.28 | 8,837 | +0.08(+0.66%) |
May 05, 2021 | 12.35 | 12.35 | 12.20 | 12.20 | 3,228 | -0.06(-0.51%) |
May 04, 2021 | 12.16 | 12.26 | 12.15 | 12.26 | 4,358 | -0.04(-0.29%) |
May 03, 2021 | 12.20 | 12.30 | 12.20 | 12.30 | 2,461 | +0.23(+1.93%) |
Apr 30, 2021 | 12.10 | 12.10 | 12.04 | 12.06 | 7,804 | -0.15(-1.25%) |
Apr 29, 2021 | 12.25 | 12.27 | 12.09 | 12.22 | 6,684 | -0.04(-0.29%) |
Apr 28, 2021 | 12.32 | 12.32 | 12.17 | 12.25 | 3,484 | +0.01(+0.07%) |
Apr 27, 2021 | 12.21 | 12.30 | 12.21 | 12.24 | 9,910 | -0.01(-0.07%) |
Apr 26, 2021 | 12.24 | 12.26 | 12.24 | 12.25 | 15,072 | +0.11(+0.90%) |
Apr 23, 2021 | 12.16 | 12.16 | 12.14 | 12.14 | 891 | +0.01(+0.07%) |
Apr 22, 2021 | 12.12 | 12.14 | 12.05 | 12.14 | 1,880 | +0.03(+0.22%) |
Apr 21, 2021 | 12.09 | 12.13 | 12.08 | 12.11 | 5,864 | +0.02(+0.19%) |
Apr 20, 2021 | 12.11 | 12.17 | 11.98 | 12.09 | 35,552 | +0.01(+0.11%) |
Apr 19, 2021 | 12.10 | 12.11 | 12.07 | 12.07 | 5,629 | -0.02(-0.19%) |
Apr 16, 2021 | 12.11 | 12.11 | 12.09 | 12.10 | 9,922 | -0.00(-0.03%) |
Apr 15, 2021 | 12.11 | 12.11 | 12.08 | 12.10 | 14,365 | +0.09(+0.78%) |
Apr 14, 2021 | 12.04 | 12.04 | 11.97 | 12.01 | 9,371 | -0.08(-0.63%) |
Apr 13, 2021 | 12.20 | 12.20 | 12.01 | 12.08 | 13,504 | +0.04(+0.30%) |
Apr 12, 2021 | 11.93 | 12.11 | 11.93 | 12.05 | 85,804 | +0.16(+1.36%) |
Apr 09, 2021 | 12.02 | 12.02 | 11.88 | 11.88 | 32,108 | -0.13(-1.12%) |
Apr 08, 2021 | 12.00 | 12.07 | 12.00 | 12.02 | 115,526 | -0.02(-0.15%) |
Apr 07, 2021 | 11.94 | 12.04 | 11.93 | 12.04 | 2,623 | +0.02(+0.15%) |
Apr 06, 2021 | 12.10 | 12.10 | 11.93 | 12.02 | 7,367 | -0.09(-0.70%) |
Apr 05, 2021 | 12.11 | 12.11 | 12.09 | 12.10 | 13,726 | -0.00(-0.04%) |
Apr 01, 2021 | 12.11 | 12.13 | 12.02 | 12.11 | 7,023 | +0.09(+0.75%) |
Mar 31, 2021 | 12.00 | 12.02 | 11.99 | 12.02 | 8,418 | +0.00(+0.00%) |
Mar 30, 2021 | 12.01 | 12.02 | 11.96 | 12.02 | 7,735 | +0.06(+0.53%) |
Mar 29, 2021 | 11.92 | 11.96 | 11.90 | 11.96 | 5,662 | +0.08(+0.68%) |
Mar 26, 2021 | 11.67 | 11.92 | 11.67 | 11.88 | 2,006 | +0.19(+1.61%) |
Mar 25, 2021 | 11.66 | 11.76 | 11.62 | 11.69 | 29,305 | -0.09(-0.80%) |
Mar 24, 2021 | 11.77 | 11.87 | 11.70 | 11.78 | 45,802 | -0.02(-0.19%) |
Mar 23, 2021 | 11.84 | 11.92 | 11.80 | 11.80 | 39,854 | -0.13(-1.13%) |
Mar 22, 2021 | 11.90 | 11.94 | 11.88 | 11.94 | 3,497 | +0.04(+0.30%) |
Mar 19, 2021 | 11.94 | 12.02 | 11.90 | 11.90 | 10,368 | -0.01(-0.08%) |
Mar 18, 2021 | 11.95 | 11.96 | 11.90 | 11.91 | 1,998 | -0.17(-1.41%) |
Mar 17, 2021 | 11.95 | 12.08 | 11.95 | 12.08 | 2,288 | +0.00(+0.00%) |
Mar 16, 2021 | 12.11 | 12.11 | 12.08 | 12.08 | 1,558 | -0.03(-0.22%) |
Mar 15, 2021 | 11.96 | 12.11 | 11.95 | 12.11 | 11,165 | +0.24(+2.04%) |
Mar 12, 2021 | 11.79 | 11.87 | 11.78 | 11.87 | 4,682 | +0.03(+0.23%) |
Mar 11, 2021 | 11.91 | 11.91 | 11.80 | 11.84 | 3,281 | -0.09(-0.75%) |
Mar 10, 2021 | 11.63 | 11.95 | 11.63 | 11.93 | 152,059 | +0.30(+2.54%) |
Mar 09, 2021 | 11.63 | 11.72 | 11.63 | 11.63 | 15,557 | +0.00(+0.00%) |
Mar 08, 2021 | 11.74 | 11.74 | 11.63 | 11.63 | 9,833 | -0.17(-1.44%) |
Mar 05, 2021 | 11.62 | 11.85 | 11.62 | 11.80 | 11,371 | +0.14(+1.23%) |
Mar 04, 2021 | 11.63 | 11.81 | 11.54 | 11.66 | 20,620 | -0.01(-0.08%) |
Mar 03, 2021 | 11.66 | 11.67 | 11.62 | 11.67 | 4,808 | +0.00(+0.00%) |
Mar 02, 2021 | 11.55 | 11.76 | 11.48 | 11.67 | 21,433 | +0.08(+0.70%) |