Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.82 | 12.82 | 12.68 | 12.74 | 445,639 | +0.02(+0.14%) |
May 27, 2021 | 12.74 | 12.87 | 12.66 | 12.72 | 790,596 | +0.01(+0.07%) |
May 26, 2021 | 12.58 | 12.74 | 12.54 | 12.71 | 701,009 | +0.14(+1.14%) |
May 25, 2021 | 12.84 | 12.84 | 12.55 | 12.57 | 717,014 | -0.27(-2.10%) |
May 24, 2021 | 12.83 | 12.86 | 12.66 | 12.84 | 727,789 | +0.11(+0.85%) |
May 21, 2021 | 12.84 | 12.91 | 12.72 | 12.73 | 635,719 | +0.04(+0.28%) |
May 20, 2021 | 12.72 | 12.75 | 12.51 | 12.69 | 618,975 | -0.01(-0.07%) |
May 19, 2021 | 12.70 | 12.85 | 12.53 | 12.70 | 1,036,812 | -0.32(-2.48%) |
May 18, 2021 | 13.33 | 13.36 | 13.01 | 13.02 | 987,992 | -0.31(-2.29%) |
May 17, 2021 | 13.02 | 13.33 | 12.95 | 13.33 | 1,081,337 | +0.31(+2.42%) |
May 14, 2021 | 12.76 | 13.07 | 12.76 | 13.02 | 1,049,456 | +0.42(+3.35%) |
May 13, 2021 | 12.64 | 12.86 | 12.42 | 12.59 | 1,097,346 | -0.18(-1.41%) |
May 12, 2021 | 12.79 | 13.16 | 12.72 | 12.77 | 1,273,058 | +0.04(+0.28%) |
May 11, 2021 | 12.81 | 12.95 | 12.60 | 12.74 | 1,516,243 | -0.29(-2.21%) |
May 10, 2021 | 13.21 | 13.40 | 13.02 | 13.02 | 1,862,488 | -0.02(-0.14%) |
May 07, 2021 | 12.68 | 13.06 | 12.61 | 13.04 | 955,468 | +0.26(+2.04%) |
May 06, 2021 | 12.75 | 12.79 | 12.49 | 12.78 | 1,740,110 | +0.04(+0.35%) |
May 05, 2021 | 12.62 | 12.77 | 12.38 | 12.74 | 1,292,385 | +0.42(+3.43%) |
May 04, 2021 | 12.35 | 12.43 | 12.18 | 12.31 | 1,499,671 | +0.00(+0.00%) |
May 03, 2021 | 12.11 | 12.34 | 12.09 | 12.31 | 737,969 | +0.34(+2.85%) |
Apr 30, 2021 | 12.13 | 12.29 | 11.95 | 11.97 | 1,040,981 | -0.31(-2.49%) |
Apr 29, 2021 | 12.33 | 12.46 | 12.14 | 12.28 | 770,494 | +0.11(+0.89%) |
Apr 28, 2021 | 11.84 | 12.22 | 11.84 | 12.17 | 893,170 | +0.41(+3.52%) |
Apr 27, 2021 | 11.69 | 11.80 | 11.61 | 11.76 | 463,179 | +0.13(+1.16%) |
Apr 26, 2021 | 11.49 | 11.70 | 11.49 | 11.62 | 738,699 | +0.08(+0.70%) |
Apr 23, 2021 | 11.41 | 11.58 | 11.37 | 11.54 | 865,648 | +0.13(+1.10%) |
Apr 22, 2021 | 11.62 | 11.63 | 11.38 | 11.42 | 589,475 | -0.15(-1.32%) |
Apr 21, 2021 | 11.27 | 11.58 | 11.20 | 11.57 | 1,077,274 | +0.17(+1.50%) |
Apr 20, 2021 | 11.72 | 11.72 | 11.28 | 11.40 | 1,224,642 | -0.33(-2.84%) |
Apr 19, 2021 | 11.76 | 11.87 | 11.63 | 11.73 | 722,173 | -0.02(-0.15%) |
Apr 16, 2021 | 11.92 | 11.96 | 11.70 | 11.75 | 657,385 | -0.11(-0.91%) |
Apr 15, 2021 | 11.97 | 11.97 | 11.79 | 11.86 | 536,659 | -0.11(-0.90%) |
Apr 14, 2021 | 11.70 | 12.12 | 11.69 | 11.96 | 824,089 | +0.36(+3.10%) |
Apr 13, 2021 | 11.60 | 11.67 | 11.50 | 11.60 | 989,217 | +0.01(+0.08%) |
Apr 12, 2021 | 11.79 | 11.87 | 11.56 | 11.60 | 748,396 | -0.10(-0.85%) |
Apr 09, 2021 | 11.79 | 11.87 | 11.64 | 11.69 | 575,615 | -0.10(-0.84%) |
Apr 08, 2021 | 11.87 | 11.87 | 11.64 | 11.79 | 936,953 | -0.16(-1.35%) |
Apr 07, 2021 | 11.93 | 12.00 | 11.87 | 11.95 | 580,308 | +0.05(+0.45%) |
Apr 06, 2021 | 11.99 | 12.17 | 11.89 | 11.90 | 806,469 | -0.04(-0.30%) |
Apr 05, 2021 | 12.22 | 12.22 | 11.85 | 11.94 | 1,745,632 | -0.30(-2.42%) |
Apr 01, 2021 | 11.96 | 12.23 | 11.90 | 12.23 | 1,699,034 | +0.32(+2.72%) |
Mar 31, 2021 | 11.99 | 12.00 | 11.85 | 11.91 | 1,044,746 | -0.08(-0.67%) |
Mar 30, 2021 | 11.96 | 12.10 | 11.87 | 11.99 | 4,199,905 | -0.08(-0.67%) |
Mar 29, 2021 | 12.20 | 12.20 | 11.93 | 12.07 | 1,149,738 | -0.18(-1.47%) |
Mar 26, 2021 | 12.13 | 12.27 | 12.04 | 12.25 | 3,222,069 | +0.32(+2.71%) |
Mar 25, 2021 | 11.68 | 11.98 | 11.48 | 11.93 | 2,115,357 | +0.04(+0.38%) |
Mar 24, 2021 | 11.78 | 12.04 | 11.78 | 11.88 | 1,233,900 | +0.29(+2.48%) |
Mar 23, 2021 | 11.59 | 11.87 | 11.51 | 11.60 | 2,185,958 | -0.22(-1.90%) |
Mar 22, 2021 | 11.95 | 11.96 | 11.82 | 11.82 | 839,207 | -0.14(-1.20%) |
Mar 19, 2021 | 11.89 | 12.14 | 11.75 | 11.96 | 1,265,820 | +0.07(+0.62%) |
Mar 18, 2021 | 12.40 | 12.44 | 11.85 | 11.89 | 1,557,824 | -0.62(-4.97%) |
Mar 17, 2021 | 12.32 | 12.56 | 12.26 | 12.51 | 935,133 | +0.11(+0.86%) |
Mar 16, 2021 | 12.59 | 12.59 | 12.33 | 12.41 | 2,954,194 | -0.36(-2.85%) |
Mar 15, 2021 | 12.90 | 12.91 | 12.63 | 12.77 | 1,187,267 | -0.14(-1.10%) |
Mar 12, 2021 | 12.93 | 13.03 | 12.82 | 12.91 | 961,524 | +0.01(+0.07%) |
Mar 11, 2021 | 12.96 | 13.11 | 12.86 | 12.90 | 1,345,784 | +0.04(+0.28%) |
Mar 10, 2021 | 12.51 | 12.91 | 12.49 | 12.87 | 1,809,653 | +0.38(+3.06%) |
Mar 09, 2021 | 12.70 | 12.85 | 12.44 | 12.49 | 1,711,279 | -0.25(-1.96%) |
Mar 08, 2021 | 12.90 | 12.92 | 12.56 | 12.73 | 1,906,435 | -0.01(-0.07%) |
Mar 05, 2021 | 12.62 | 12.76 | 12.29 | 12.74 | 2,566,576 | +0.46(+3.77%) |
Mar 04, 2021 | 12.09 | 12.49 | 11.98 | 12.28 | 2,682,013 | +0.30(+2.52%) |
Mar 03, 2021 | 11.90 | 12.25 | 11.90 | 11.98 | 1,270,205 | +0.16(+1.35%) |
Mar 02, 2021 | 11.93 | 12.01 | 11.80 | 11.82 | 2,291,716 | -0.04(-0.38%) |