Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.92 | 12.92 | 12.83 | 12.89 | 547,143 | +0.03(+0.22%) |
May 27, 2021 | 12.92 | 13.01 | 12.76 | 12.86 | 921,332 | -0.03(-0.22%) |
May 26, 2021 | 12.72 | 12.92 | 12.66 | 12.89 | 463,536 | +0.20(+1.57%) |
May 25, 2021 | 12.95 | 13.05 | 12.69 | 12.69 | 761,332 | -0.17(-1.33%) |
May 24, 2021 | 12.92 | 12.95 | 12.75 | 12.86 | 642,577 | +0.03(+0.22%) |
May 21, 2021 | 13.03 | 13.03 | 12.81 | 12.83 | 1,028,207 | -0.14(-1.10%) |
May 20, 2021 | 12.83 | 13.01 | 12.75 | 12.98 | 1,038,643 | +0.17(+1.34%) |
May 19, 2021 | 12.58 | 12.86 | 12.43 | 12.81 | 1,366,528 | +0.11(+0.90%) |
May 18, 2021 | 12.86 | 12.89 | 12.69 | 12.69 | 975,830 | -0.03(-0.22%) |
May 17, 2021 | 12.61 | 12.81 | 12.49 | 12.72 | 1,020,702 | -0.09(-0.67%) |
May 14, 2021 | 12.69 | 12.83 | 12.58 | 12.81 | 577,907 | +0.26(+2.04%) |
May 13, 2021 | 12.26 | 12.70 | 12.26 | 12.55 | 938,285 | +0.34(+2.80%) |
May 12, 2021 | 12.49 | 12.61 | 12.15 | 12.21 | 1,301,198 | -0.20(-1.61%) |
May 11, 2021 | 12.26 | 12.49 | 12.09 | 12.41 | 1,411,284 | -0.16(-1.25%) |
May 10, 2021 | 12.83 | 12.88 | 12.55 | 12.56 | 1,328,937 | -0.30(-2.33%) |
May 07, 2021 | 12.98 | 13.05 | 12.75 | 12.86 | 1,683,088 | -0.23(-1.74%) |
May 06, 2021 | 13.15 | 13.15 | 12.83 | 13.09 | 958,246 | -0.11(-0.86%) |
May 05, 2021 | 13.03 | 13.20 | 12.86 | 13.20 | 816,841 | +0.23(+1.76%) |
May 04, 2021 | 13.18 | 13.20 | 12.92 | 12.98 | 1,250,287 | -0.20(-1.51%) |
May 03, 2021 | 13.18 | 13.29 | 13.15 | 13.18 | 1,109,808 | +0.09(+0.65%) |
Apr 30, 2021 | 13.03 | 13.18 | 13.03 | 13.09 | 747,997 | -0.06(-0.43%) |
Apr 29, 2021 | 13.23 | 13.29 | 12.98 | 13.15 | 747,446 | -0.06(-0.43%) |
Apr 28, 2021 | 13.01 | 13.23 | 13.01 | 13.20 | 582,790 | +0.17(+1.31%) |
Apr 27, 2021 | 13.09 | 13.29 | 13.03 | 13.03 | 731,327 | -0.03(-0.22%) |
Apr 26, 2021 | 13.20 | 13.29 | 13.01 | 13.06 | 804,367 | -0.03(-0.22%) |
Apr 23, 2021 | 12.75 | 13.20 | 12.69 | 13.09 | 1,301,500 | +0.37(+2.92%) |
Apr 22, 2021 | 12.78 | 13.06 | 12.72 | 12.72 | 1,281,258 | +0.06(+0.45%) |
Apr 21, 2021 | 12.35 | 12.75 | 12.21 | 12.66 | 694,427 | +0.23(+1.83%) |
Apr 20, 2021 | 12.61 | 12.61 | 12.26 | 12.43 | 1,444,040 | -0.17(-1.36%) |
Apr 19, 2021 | 12.78 | 12.81 | 12.49 | 12.61 | 1,133,397 | -0.19(-1.45%) |
Apr 16, 2021 | 12.83 | 12.98 | 12.76 | 12.79 | 1,064,124 | -0.13(-0.99%) |
Apr 15, 2021 | 12.98 | 13.01 | 12.78 | 12.92 | 806,505 | +0.00(+0.00%) |
Apr 14, 2021 | 12.83 | 13.09 | 12.83 | 12.92 | 1,008,337 | +0.03(+0.22%) |
Apr 13, 2021 | 12.86 | 12.98 | 12.63 | 12.89 | 1,009,951 | +0.00(+0.00%) |
Apr 12, 2021 | 12.81 | 12.92 | 12.78 | 12.89 | 768,657 | +0.09(+0.67%) |
Apr 09, 2021 | 12.92 | 12.98 | 12.78 | 12.81 | 696,805 | -0.17(-1.32%) |
Apr 08, 2021 | 12.86 | 12.98 | 12.75 | 12.98 | 703,472 | +0.11(+0.89%) |
Apr 07, 2021 | 12.95 | 12.95 | 12.75 | 12.86 | 612,515 | -0.06(-0.44%) |
Apr 06, 2021 | 12.89 | 13.06 | 12.89 | 12.92 | 862,190 | +0.03(+0.22%) |
Apr 05, 2021 | 13.03 | 13.12 | 12.81 | 12.89 | 1,413,304 | -0.14(-1.09%) |
Apr 01, 2021 | 12.83 | 13.03 | 12.78 | 13.03 | 755,606 | +0.29(+2.24%) |
Mar 31, 2021 | 12.92 | 12.98 | 12.75 | 12.75 | 1,211,167 | -0.11(-0.89%) |
Mar 30, 2021 | 12.58 | 12.92 | 12.58 | 12.86 | 851,170 | +0.29(+2.27%) |
Mar 29, 2021 | 12.83 | 12.95 | 12.55 | 12.58 | 1,150,339 | -0.23(-1.78%) |
Mar 26, 2021 | 12.81 | 12.86 | 12.61 | 12.81 | 1,280,463 | +0.17(+1.35%) |
Mar 25, 2021 | 12.41 | 12.78 | 12.18 | 12.63 | 1,530,667 | +0.11(+0.91%) |
Mar 24, 2021 | 12.75 | 13.15 | 12.49 | 12.52 | 1,479,180 | -0.06(-0.45%) |
Mar 23, 2021 | 12.91 | 12.97 | 12.55 | 12.58 | 1,368,008 | -0.42(-3.22%) |
Mar 22, 2021 | 13.05 | 13.11 | 12.77 | 13.00 | 1,283,922 | -0.04(-0.32%) |
Mar 19, 2021 | 12.72 | 13.08 | 12.50 | 13.04 | 3,117,925 | +0.35(+2.75%) |
Mar 18, 2021 | 13.05 | 13.11 | 12.61 | 12.69 | 1,220,262 | -0.42(-3.19%) |
Mar 17, 2021 | 12.91 | 13.16 | 12.83 | 13.11 | 925,460 | +0.17(+1.29%) |
Mar 16, 2021 | 13.08 | 13.11 | 12.86 | 12.94 | 1,203,039 | -0.17(-1.28%) |
Mar 15, 2021 | 13.25 | 13.33 | 12.77 | 13.11 | 1,828,388 | +0.04(+0.32%) |
Mar 12, 2021 | 12.86 | 13.19 | 12.81 | 13.07 | 1,362,962 | +0.21(+1.63%) |
Mar 11, 2021 | 12.69 | 13.05 | 12.52 | 12.86 | 1,728,064 | +0.22(+1.77%) |
Mar 10, 2021 | 12.38 | 12.77 | 12.35 | 12.63 | 1,651,348 | +0.28(+2.26%) |
Mar 09, 2021 | 12.19 | 12.49 | 11.91 | 12.35 | 1,402,428 | +0.33(+2.78%) |
Mar 08, 2021 | 11.94 | 12.33 | 11.88 | 12.02 | 2,126,973 | +0.20(+1.65%) |
Mar 05, 2021 | 11.91 | 11.96 | 11.21 | 11.82 | 1,915,032 | +0.03(+0.24%) |
Mar 04, 2021 | 12.05 | 12.16 | 11.57 | 11.80 | 1,927,068 | -0.20(-1.63%) |
Mar 03, 2021 | 11.96 | 12.27 | 11.91 | 11.99 | 1,463,446 | +0.03(+0.23%) |
Mar 02, 2021 | 11.96 | 11.96 | 11.74 | 11.96 | 934,343 | +0.11(+0.94%) |