Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 14.37 | 14.39 | 14.15 | 14.39 | 4,572 | +0.09(+0.63%) |
May 28, 2021 | 14.20 | 14.30 | 14.20 | 14.30 | 9,761 | +0.10(+0.70%) |
May 27, 2021 | 14.11 | 14.28 | 14.09 | 14.20 | 34,261 | +0.00(+0.00%) |
May 26, 2021 | 14.29 | 14.33 | 14.17 | 14.20 | 10,941 | -0.09(-0.63%) |
May 25, 2021 | 14.15 | 14.30 | 14.15 | 14.29 | 10,983 | +0.15(+1.06%) |
May 21, 2021 | 14.14 | 14.14 | 14.14 | 0 | -0.14(-0.98%) | |
May 20, 2021 | 14.31 | 14.35 | 14.19 | 14.28 | 11,687 | -0.05(-0.35%) |
May 19, 2021 | 14.13 | 14.41 | 14.13 | 14.33 | 101,711 | -0.11(-0.76%) |
May 18, 2021 | 14.49 | 14.53 | 14.33 | 14.44 | 53,859 | -0.01(-0.07%) |
May 17, 2021 | 14.15 | 14.46 | 14.15 | 14.45 | 22,682 | +0.35(+2.48%) |
May 14, 2021 | 14.00 | 14.10 | 13.85 | 14.10 | 66,491 | +0.16(+1.15%) |
May 13, 2021 | 13.75 | 13.94 | 13.73 | 13.94 | 22,845 | +0.10(+0.72%) |
May 12, 2021 | 14.12 | 14.12 | 13.84 | 13.84 | 32,196 | -0.39(-2.74%) |
May 11, 2021 | 13.92 | 14.30 | 13.85 | 14.23 | 159,737 | +0.25(+1.79%) |
May 10, 2021 | 14.15 | 14.15 | 13.90 | 13.98 | 35,598 | +0.01(+0.07%) |
May 07, 2021 | 14.01 | 14.02 | 13.88 | 13.97 | 22,592 | +0.12(+0.87%) |
May 06, 2021 | 13.81 | 13.95 | 13.74 | 13.85 | 61,794 | +0.39(+2.90%) |
May 05, 2021 | 13.50 | 13.53 | 13.46 | 13.46 | 8,371 | -0.10(-0.74%) |
May 04, 2021 | 13.88 | 13.88 | 13.37 | 13.56 | 14,141 | -0.16(-1.17%) |
May 03, 2021 | 13.50 | 13.76 | 13.50 | 13.72 | 18,544 | +0.49(+3.70%) |
Apr 30, 2021 | 13.32 | 13.37 | 13.18 | 13.23 | 5,112 | -0.10(-0.75%) |
Apr 29, 2021 | 13.31 | 13.38 | 13.21 | 13.33 | 14,583 | -0.11(-0.82%) |
Apr 28, 2021 | 13.30 | 13.44 | 13.24 | 13.44 | 25,985 | +0.09(+0.67%) |
Apr 27, 2021 | 13.42 | 13.50 | 13.35 | 13.35 | 13,755 | +0.03(+0.23%) |
Apr 26, 2021 | 13.42 | 13.42 | 13.32 | 13.32 | 11,508 | +0.00(+0.00%) |
Apr 23, 2021 | 13.41 | 13.41 | 13.29 | 13.32 | 15,008 | -0.10(-0.75%) |
Apr 22, 2021 | 13.49 | 13.49 | 13.30 | 13.42 | 13,291 | -0.20(-1.47%) |
Apr 21, 2021 | 13.32 | 13.62 | 13.32 | 13.62 | 22,781 | +0.40(+3.03%) |
Apr 20, 2021 | 13.29 | 13.34 | 13.18 | 13.22 | 6,196 | +0.00(+0.00%) |
Apr 19, 2021 | 13.25 | 13.25 | 13.15 | 13.22 | 8,884 | -0.17(-1.27%) |
Apr 16, 2021 | 13.33 | 13.39 | 13.27 | 13.39 | 6,700 | +0.14(+1.06%) |
Apr 15, 2021 | 13.10 | 13.38 | 13.10 | 13.25 | 170,207 | +0.29(+2.24%) |
Apr 14, 2021 | 12.93 | 13.01 | 12.93 | 12.96 | 8,084 | -0.02(-0.15%) |
Apr 13, 2021 | 12.94 | 13.02 | 12.93 | 12.98 | 18,309 | +0.27(+2.12%) |
Apr 12, 2021 | 12.89 | 12.89 | 12.66 | 12.71 | 11,484 | -0.19(-1.47%) |
Apr 09, 2021 | 12.87 | 12.95 | 12.84 | 12.90 | 6,676 | -0.10(-0.77%) |
Apr 08, 2021 | 13.07 | 13.09 | 13.00 | 13.00 | 15,102 | +0.17(+1.33%) |
Apr 07, 2021 | 12.94 | 12.94 | 12.80 | 12.83 | 16,045 | -0.16(-1.23%) |
Apr 06, 2021 | 12.90 | 13.05 | 12.88 | 12.99 | 26,036 | +0.24(+1.88%) |
Apr 05, 2021 | 12.82 | 12.82 | 12.65 | 12.75 | 11,863 | -0.03(-0.23%) |
Apr 01, 2021 | 12.78 | 12.78 | 12.78 | 0 | +0.24(+1.91%) | |
Mar 31, 2021 | 12.32 | 12.54 | 12.32 | 12.54 | 5,296 | +0.23(+1.87%) |
Mar 30, 2021 | 12.35 | 12.48 | 12.26 | 12.31 | 20,074 | -0.24(-1.91%) |
Mar 29, 2021 | 12.76 | 12.76 | 12.55 | 12.55 | 25,655 | -0.34(-2.64%) |
Mar 26, 2021 | 12.80 | 12.95 | 12.80 | 12.89 | 13,086 | -0.09(-0.69%) |
Mar 25, 2021 | 12.78 | 12.98 | 12.78 | 12.98 | 13,638 | +0.15(+1.17%) |
Mar 24, 2021 | 12.96 | 13.01 | 12.83 | 12.83 | 8,865 | -0.12(-0.93%) |
Mar 23, 2021 | 13.00 | 13.02 | 12.86 | 12.95 | 19,505 | -0.40(-3.00%) |
Mar 22, 2021 | 13.22 | 13.35 | 13.20 | 13.35 | 6,376 | -0.07(-0.52%) |
Mar 19, 2021 | 13.48 | 13.49 | 13.38 | 13.42 | 3,030 | +0.07(+0.52%) |
Mar 18, 2021 | 13.36 | 13.50 | 13.33 | 13.35 | 8,075 | -0.12(-0.89%) |
Mar 17, 2021 | 13.33 | 13.57 | 13.31 | 13.47 | 6,668 | +0.15(+1.13%) |
Mar 16, 2021 | 13.39 | 13.45 | 13.32 | 13.32 | 3,323 | -0.16(-1.19%) |
Mar 15, 2021 | 13.38 | 13.52 | 13.38 | 13.48 | 12,460 | +0.09(+0.67%) |
Mar 12, 2021 | 13.15 | 13.39 | 13.03 | 13.39 | 7,847 | +0.00(+0.00%) |
Mar 11, 2021 | 13.46 | 13.46 | 13.37 | 13.39 | 12,684 | -0.16(-1.18%) |
Mar 10, 2021 | 13.40 | 13.56 | 13.32 | 13.55 | 8,588 | +0.24(+1.80%) |
Mar 09, 2021 | 13.27 | 13.41 | 13.24 | 13.31 | 14,000 | +0.42(+3.26%) |
Mar 08, 2021 | 13.08 | 13.08 | 12.89 | 12.89 | 19,109 | -0.01(-0.08%) |
Mar 05, 2021 | 13.00 | 13.00 | 12.78 | 12.90 | 16,430 | -0.06(-0.46%) |
Mar 04, 2021 | 13.39 | 13.49 | 12.88 | 12.96 | 49,158 | -0.44(-3.28%) |
Mar 03, 2021 | 13.48 | 13.55 | 13.34 | 13.40 | 24,818 | -0.27(-1.98%) |
Mar 02, 2021 | 13.63 | 13.85 | 13.50 | 13.67 | 20,174 | +0.03(+0.22%) |