Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.57 | 13.57 | 13.22 | 13.37 | 9,487 | +0.06(+0.45%) |
May 27, 2021 | 13.31 | 13.39 | 13.10 | 13.31 | 22,192 | +0.05(+0.38%) |
May 26, 2021 | 13.41 | 13.41 | 13.08 | 13.26 | 677,979 | +0.08(+0.61%) |
May 25, 2021 | 13.19 | 13.20 | 13.04 | 13.18 | 22,595 | +0.11(+0.84%) |
May 24, 2021 | 13.17 | 13.21 | 13.06 | 13.07 | 7,565 | -0.10(-0.76%) |
May 21, 2021 | 13.53 | 13.53 | 12.96 | 13.17 | 18,670 | -0.19(-1.42%) |
May 20, 2021 | 13.57 | 13.57 | 13.04 | 13.36 | 17,157 | +0.09(+0.66%) |
May 19, 2021 | 12.87 | 13.62 | 12.87 | 13.27 | 17,137 | -0.19(-1.40%) |
May 18, 2021 | 13.84 | 13.84 | 13.08 | 13.46 | 12,988 | +0.09(+0.67%) |
May 17, 2021 | 13.58 | 13.58 | 13.03 | 13.37 | 21,082 | +0.21(+1.57%) |
May 14, 2021 | 12.78 | 13.53 | 12.78 | 13.16 | 208,006 | +0.53(+4.22%) |
May 13, 2021 | 12.63 | 12.71 | 12.29 | 12.63 | 14,033 | +0.12(+0.96%) |
May 12, 2021 | 12.82 | 12.82 | 12.32 | 12.51 | 20,543 | -0.39(-3.02%) |
May 11, 2021 | 12.58 | 12.98 | 12.58 | 12.90 | 25,820 | -0.04(-0.30%) |
May 10, 2021 | 13.33 | 13.57 | 12.94 | 12.94 | 11,000 | -0.33(-2.49%) |
May 07, 2021 | 13.34 | 13.43 | 12.88 | 13.27 | 8,237 | +0.43(+3.35%) |
May 06, 2021 | 13.25 | 13.25 | 12.56 | 12.84 | 27,179 | +0.25(+1.99%) |
May 05, 2021 | 12.76 | 12.77 | 12.49 | 12.59 | 9,213 | -0.06(-0.47%) |
May 04, 2021 | 13.08 | 13.08 | 12.36 | 12.65 | 114,345 | +0.05(+0.40%) |
May 03, 2021 | 12.71 | 12.79 | 12.40 | 12.60 | 19,025 | -0.28(-2.17%) |
Apr 30, 2021 | 13.18 | 13.18 | 12.60 | 12.88 | 23,100 | -0.45(-3.35%) |
Apr 29, 2021 | 13.75 | 13.75 | 12.99 | 13.33 | 27,142 | +0.41(+3.15%) |
Apr 28, 2021 | 13.33 | 13.33 | 12.61 | 12.92 | 28,421 | +0.16(+1.25%) |
Apr 27, 2021 | 13.30 | 13.30 | 12.69 | 12.76 | 14,430 | -0.13(-1.01%) |
Apr 26, 2021 | 13.23 | 13.23 | 12.76 | 12.89 | 31,297 | +0.21(+1.66%) |
Apr 23, 2021 | 13.07 | 13.07 | 12.48 | 12.68 | 20,000 | +0.15(+1.20%) |
Apr 22, 2021 | 12.93 | 12.93 | 12.26 | 12.53 | 15,950 | +0.00(+0.00%) |
Apr 21, 2021 | 12.81 | 12.81 | 12.27 | 12.53 | 51,406 | -0.04(-0.32%) |
Apr 20, 2021 | 13.10 | 13.10 | 12.38 | 12.57 | 14,583 | +0.02(+0.12%) |
Apr 19, 2021 | 12.75 | 13.08 | 12.49 | 12.55 | 24,923 | -0.21(-1.68%) |
Apr 16, 2021 | 13.20 | 13.20 | 12.60 | 12.77 | 27,000 | -0.22(-1.69%) |
Apr 15, 2021 | 13.33 | 13.33 | 12.78 | 12.99 | 58,358 | +0.19(+1.48%) |
Apr 14, 2021 | 13.20 | 13.20 | 12.60 | 12.80 | 62,416 | +0.03(+0.23%) |
Apr 13, 2021 | 12.98 | 13.05 | 12.63 | 12.77 | 14,937 | +0.45(+3.68%) |
Apr 12, 2021 | 12.63 | 12.71 | 12.32 | 12.32 | 48,459 | -0.32(-2.56%) |
Apr 09, 2021 | 12.64 | 12.72 | 12.51 | 12.64 | 19,200 | -0.01(-0.08%) |
Apr 08, 2021 | 13.21 | 13.21 | 12.48 | 12.65 | 34,605 | +0.66(+5.50%) |
Apr 07, 2021 | 11.55 | 12.31 | 11.55 | 11.99 | 27,340 | -0.21(-1.72%) |
Apr 06, 2021 | 12.33 | 12.41 | 12.06 | 12.20 | 22,026 | -0.21(-1.69%) |
Apr 05, 2021 | 12.37 | 12.41 | 12.30 | 12.41 | 18,740 | +0.13(+1.10%) |
Apr 01, 2021 | 12.29 | 12.35 | 12.20 | 12.28 | 32,500 | +0.04(+0.29%) |
Mar 31, 2021 | 12.01 | 12.33 | 11.93 | 12.24 | 39,021 | -0.18(-1.45%) |
Mar 30, 2021 | 12.81 | 12.81 | 12.17 | 12.42 | 23,623 | +0.26(+2.14%) |
Mar 29, 2021 | 12.23 | 12.57 | 12.16 | 12.16 | 17,073 | -0.23(-1.86%) |
Mar 26, 2021 | 12.78 | 12.78 | 12.20 | 12.39 | 16,100 | -0.03(-0.24%) |
Mar 25, 2021 | 12.53 | 12.61 | 11.95 | 12.42 | 26,844 | +0.37(+3.07%) |
Mar 24, 2021 | 12.38 | 12.38 | 11.94 | 12.05 | 13,097 | -0.31(-2.55%) |
Mar 23, 2021 | 12.47 | 12.86 | 12.26 | 12.37 | 27,966 | -0.15(-1.20%) |
Mar 22, 2021 | 12.52 | 12.92 | 12.51 | 12.52 | 73,512 | +0.07(+0.52%) |
Mar 19, 2021 | 12.46 | 12.66 | 12.33 | 12.45 | 26,800 | -0.22(-1.74%) |
Mar 18, 2021 | 12.66 | 13.12 | 12.52 | 12.67 | 72,064 | -0.05(-0.39%) |
Mar 17, 2021 | 13.03 | 13.03 | 12.50 | 12.72 | 16,781 | +0.12(+0.95%) |
Mar 16, 2021 | 12.10 | 12.89 | 12.10 | 12.60 | 50,534 | -0.35(-2.70%) |
Mar 15, 2021 | 12.81 | 13.03 | 12.73 | 12.95 | 11,649 | +0.34(+2.70%) |
Mar 12, 2021 | 11.75 | 13.07 | 11.75 | 12.61 | 56,500 | -0.53(-4.03%) |
Mar 11, 2021 | 13.14 | 13.55 | 13.05 | 13.14 | 273,198 | +0.10(+0.73%) |
Mar 10, 2021 | 13.41 | 13.41 | 12.93 | 13.04 | 17,288 | +0.15(+1.20%) |
Mar 09, 2021 | 12.84 | 13.45 | 12.84 | 12.89 | 20,605 | +0.39(+3.12%) |
Mar 08, 2021 | 12.68 | 12.68 | 12.30 | 12.50 | 35,831 | -0.28(-2.19%) |
Mar 05, 2021 | 12.43 | 13.10 | 12.43 | 12.78 | 28,400 | -0.01(-0.06%) |
Mar 04, 2021 | 13.01 | 13.13 | 12.72 | 12.79 | 33,685 | +0.15(+1.17%) |
Mar 03, 2021 | 13.27 | 13.27 | 12.33 | 12.64 | 78,522 | +0.10(+0.80%) |
Mar 02, 2021 | 12.61 | 12.68 | 12.02 | 12.54 | 738,032 | -0.46(-3.54%) |