Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.35 | 13.35 | 13.12 | 13.28 | 847,858 | -0.07(-0.52%) |
May 27, 2021 | 13.37 | 13.52 | 13.32 | 13.35 | 896,747 | +0.16(+1.25%) |
May 26, 2021 | 12.95 | 13.23 | 12.89 | 13.18 | 795,227 | +0.26(+2.02%) |
May 25, 2021 | 13.41 | 13.56 | 12.91 | 12.92 | 739,569 | -0.43(-3.25%) |
May 24, 2021 | 13.76 | 13.76 | 13.34 | 13.36 | 480,206 | -0.20(-1.47%) |
May 21, 2021 | 13.50 | 13.70 | 13.39 | 13.56 | 549,601 | +0.23(+1.69%) |
May 20, 2021 | 13.29 | 13.41 | 13.11 | 13.33 | 683,064 | -0.05(-0.39%) |
May 19, 2021 | 13.17 | 13.41 | 13.00 | 13.38 | 899,843 | -0.02(-0.13%) |
May 18, 2021 | 13.55 | 13.80 | 13.39 | 13.40 | 642,629 | -0.28(-2.03%) |
May 17, 2021 | 13.53 | 13.68 | 13.44 | 13.68 | 593,166 | +0.03(+0.25%) |
May 14, 2021 | 13.50 | 13.67 | 13.40 | 13.64 | 443,351 | +0.17(+1.29%) |
May 13, 2021 | 12.84 | 13.59 | 12.82 | 13.47 | 953,594 | +0.59(+4.58%) |
May 12, 2021 | 13.37 | 13.43 | 12.85 | 12.88 | 647,197 | -0.31(-2.37%) |
May 11, 2021 | 13.06 | 13.32 | 12.92 | 13.19 | 708,320 | -0.10(-0.72%) |
May 10, 2021 | 13.48 | 13.96 | 13.26 | 13.29 | 1,406,909 | -0.16(-1.16%) |
May 07, 2021 | 13.31 | 13.49 | 13.25 | 13.44 | 452,867 | -0.13(-0.96%) |
May 06, 2021 | 13.34 | 13.57 | 13.21 | 13.57 | 622,493 | +0.22(+1.62%) |
May 05, 2021 | 13.34 | 13.43 | 13.15 | 13.36 | 666,914 | +0.00(+0.00%) |
May 04, 2021 | 13.11 | 13.37 | 12.97 | 13.36 | 743,062 | +0.19(+1.44%) |
May 03, 2021 | 13.02 | 13.23 | 12.90 | 13.17 | 1,270,091 | +0.26(+2.00%) |
Apr 30, 2021 | 12.95 | 13.27 | 12.88 | 12.91 | 913,182 | -0.12(-0.96%) |
Apr 29, 2021 | 13.24 | 13.36 | 13.01 | 13.03 | 797,829 | +0.01(+0.10%) |
Apr 28, 2021 | 13.27 | 13.46 | 12.92 | 13.02 | 986,843 | -0.38(-2.82%) |
Apr 27, 2021 | 13.38 | 13.44 | 13.21 | 13.40 | 815,083 | +0.09(+0.71%) |
Apr 26, 2021 | 13.48 | 13.68 | 13.29 | 13.31 | 665,927 | -0.11(-0.83%) |
Apr 23, 2021 | 12.90 | 13.53 | 12.86 | 13.42 | 869,115 | +0.58(+4.56%) |
Apr 22, 2021 | 12.99 | 13.08 | 12.81 | 12.83 | 541,212 | -0.17(-1.32%) |
Apr 21, 2021 | 12.65 | 13.04 | 12.62 | 13.00 | 711,458 | +0.29(+2.30%) |
Apr 20, 2021 | 13.08 | 13.09 | 12.62 | 12.71 | 1,235,125 | -0.52(-3.90%) |
Apr 19, 2021 | 13.26 | 13.37 | 13.12 | 13.23 | 662,361 | -0.03(-0.26%) |
Apr 16, 2021 | 13.43 | 13.46 | 13.13 | 13.26 | 722,151 | +0.02(+0.13%) |
Apr 15, 2021 | 13.18 | 13.27 | 13.00 | 13.25 | 693,696 | +0.10(+0.79%) |
Apr 14, 2021 | 13.00 | 13.34 | 13.00 | 13.14 | 680,126 | +0.13(+1.03%) |
Apr 13, 2021 | 13.19 | 13.30 | 12.87 | 13.01 | 768,758 | -0.30(-2.23%) |
Apr 12, 2021 | 13.16 | 13.33 | 13.16 | 13.31 | 580,367 | +0.17(+1.31%) |
Apr 09, 2021 | 13.15 | 13.22 | 13.04 | 13.13 | 558,210 | +0.11(+0.86%) |
Apr 08, 2021 | 13.01 | 13.20 | 12.69 | 13.02 | 881,480 | +0.01(+0.07%) |
Apr 07, 2021 | 13.16 | 13.16 | 12.90 | 13.01 | 743,226 | -0.07(-0.53%) |
Apr 06, 2021 | 13.13 | 13.24 | 12.95 | 13.08 | 690,353 | -0.08(-0.59%) |
Apr 05, 2021 | 13.30 | 13.37 | 13.02 | 13.16 | 810,711 | -0.02(-0.16%) |
Apr 01, 2021 | 13.00 | 13.19 | 12.83 | 13.18 | 844,001 | +0.23(+1.76%) |
Mar 31, 2021 | 13.17 | 13.23 | 12.89 | 12.95 | 1,173,142 | -0.29(-2.21%) |
Mar 30, 2021 | 13.03 | 13.32 | 13.01 | 13.25 | 998,370 | +0.34(+2.67%) |
Mar 29, 2021 | 13.14 | 13.35 | 12.80 | 12.90 | 1,073,998 | -0.46(-3.41%) |
Mar 26, 2021 | 13.32 | 13.43 | 13.14 | 13.36 | 933,994 | +0.25(+1.90%) |
Mar 25, 2021 | 12.68 | 13.18 | 12.56 | 13.11 | 1,081,636 | +0.37(+2.90%) |
Mar 24, 2021 | 12.84 | 13.35 | 12.73 | 12.74 | 908,955 | +0.09(+0.68%) |
Mar 23, 2021 | 12.93 | 13.00 | 12.57 | 12.65 | 1,086,424 | -0.38(-2.90%) |
Mar 22, 2021 | 13.46 | 13.46 | 12.95 | 13.03 | 833,952 | -0.61(-4.48%) |
Mar 19, 2021 | 13.43 | 13.74 | 13.27 | 13.64 | 2,611,184 | +0.02(+0.13%) |
Mar 18, 2021 | 13.96 | 14.29 | 13.52 | 13.62 | 1,338,614 | -0.17(-1.25%) |
Mar 17, 2021 | 13.82 | 14.01 | 13.67 | 13.80 | 1,685,417 | +0.10(+0.75%) |
Mar 16, 2021 | 13.46 | 13.70 | 13.37 | 13.69 | 1,034,229 | +0.08(+0.57%) |
Mar 15, 2021 | 13.94 | 13.98 | 13.39 | 13.61 | 1,744,301 | -0.34(-2.46%) |
Mar 12, 2021 | 13.61 | 13.98 | 13.55 | 13.96 | 1,521,505 | +0.58(+4.31%) |
Mar 11, 2021 | 13.00 | 13.40 | 13.00 | 13.38 | 1,192,788 | +0.13(+0.97%) |
Mar 10, 2021 | 12.78 | 13.28 | 12.70 | 13.25 | 1,418,082 | +0.42(+3.25%) |
Mar 09, 2021 | 13.03 | 13.06 | 12.63 | 12.84 | 1,411,180 | -0.32(-2.45%) |
Mar 08, 2021 | 12.88 | 13.27 | 12.70 | 13.16 | 1,177,062 | +0.50(+3.94%) |
Mar 05, 2021 | 12.38 | 12.72 | 12.26 | 12.66 | 1,233,388 | +0.55(+4.58%) |
Mar 04, 2021 | 11.98 | 12.29 | 11.90 | 12.11 | 1,192,108 | +0.14(+1.19%) |
Mar 03, 2021 | 11.74 | 12.33 | 11.65 | 11.96 | 1,097,055 | +0.34(+2.89%) |
Mar 02, 2021 | 11.75 | 11.82 | 11.54 | 11.63 | 875,175 | -0.15(-1.24%) |