Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.73 | 13.73 | 13.69 | 13.71 | 87,539 | -0.02(-0.18%) |
May 27, 2021 | 13.79 | 13.79 | 13.71 | 13.73 | 58,288 | +0.02(+0.12%) |
May 26, 2021 | 13.75 | 13.78 | 13.69 | 13.72 | 82,885 | +0.04(+0.29%) |
May 25, 2021 | 13.63 | 13.71 | 13.63 | 13.68 | 80,057 | -0.01(-0.06%) |
May 24, 2021 | 13.58 | 13.68 | 13.56 | 13.68 | 97,574 | +0.18(+1.31%) |
May 21, 2021 | 13.56 | 13.58 | 13.50 | 13.51 | 65,016 | -0.05(-0.35%) |
May 20, 2021 | 13.52 | 13.56 | 13.47 | 13.56 | 85,023 | +0.09(+0.65%) |
May 19, 2021 | 13.40 | 13.47 | 13.32 | 13.47 | 77,707 | -0.03(-0.24%) |
May 18, 2021 | 13.44 | 13.50 | 13.43 | 13.50 | 110,160 | +0.11(+0.84%) |
May 17, 2021 | 13.36 | 13.40 | 13.31 | 13.39 | 67,657 | +0.07(+0.54%) |
May 14, 2021 | 13.27 | 13.36 | 13.26 | 13.32 | 101,434 | +0.15(+1.16%) |
May 13, 2021 | 13.09 | 13.26 | 13.09 | 13.16 | 118,127 | +0.07(+0.55%) |
May 12, 2021 | 13.37 | 13.40 | 13.03 | 13.09 | 122,563 | -0.30(-2.22%) |
May 11, 2021 | 13.44 | 13.51 | 13.33 | 13.39 | 125,040 | -0.17(-1.24%) |
May 10, 2021 | 13.61 | 13.67 | 13.52 | 13.56 | 116,488 | +0.00(+0.00%) |
May 07, 2021 | 13.48 | 13.59 | 13.48 | 13.56 | 98,638 | +0.10(+0.77%) |
May 06, 2021 | 13.45 | 13.46 | 13.38 | 13.45 | 100,536 | +0.06(+0.48%) |
May 05, 2021 | 13.42 | 13.45 | 13.38 | 13.39 | 98,715 | +0.02(+0.18%) |
May 04, 2021 | 13.38 | 13.38 | 13.27 | 13.36 | 65,224 | +0.02(+0.12%) |
May 03, 2021 | 13.35 | 13.42 | 13.31 | 13.35 | 77,743 | +0.06(+0.48%) |
Apr 30, 2021 | 13.24 | 13.32 | 13.24 | 13.28 | 63,742 | -0.02(-0.18%) |
Apr 29, 2021 | 13.33 | 13.33 | 13.23 | 13.31 | 83,592 | +0.07(+0.55%) |
Apr 28, 2021 | 13.28 | 13.32 | 13.23 | 13.24 | 86,339 | -0.05(-0.36%) |
Apr 27, 2021 | 13.30 | 13.30 | 13.25 | 13.28 | 60,793 | +0.02(+0.18%) |
Apr 26, 2021 | 13.36 | 13.38 | 13.26 | 13.26 | 103,966 | -0.12(-0.90%) |
Apr 23, 2021 | 13.32 | 13.40 | 13.31 | 13.38 | 78,836 | +0.06(+0.48%) |
Apr 22, 2021 | 13.43 | 13.44 | 13.32 | 13.32 | 111,921 | -0.07(-0.54%) |
Apr 21, 2021 | 13.28 | 13.39 | 13.27 | 13.39 | 75,121 | +0.10(+0.72%) |
Apr 20, 2021 | 13.39 | 13.51 | 13.24 | 13.29 | 159,552 | -0.10(-0.72%) |
Apr 19, 2021 | 13.32 | 13.40 | 13.32 | 13.39 | 58,419 | -0.02(-0.18%) |
Apr 16, 2021 | 13.50 | 13.50 | 13.39 | 13.41 | 73,347 | -0.02(-0.12%) |
Apr 15, 2021 | 13.38 | 13.43 | 13.35 | 13.43 | 75,879 | +0.11(+0.84%) |
Apr 14, 2021 | 13.32 | 13.34 | 13.27 | 13.32 | 111,134 | +0.02(+0.12%) |
Apr 13, 2021 | 13.27 | 13.31 | 13.22 | 13.30 | 95,482 | +0.06(+0.42%) |
Apr 12, 2021 | 13.23 | 13.28 | 13.20 | 13.24 | 116,636 | +0.02(+0.12%) |
Apr 09, 2021 | 13.21 | 13.24 | 13.19 | 13.23 | 79,584 | +0.02(+0.12%) |
Apr 08, 2021 | 13.24 | 13.24 | 13.18 | 13.21 | 118,752 | +0.00(+0.00%) |
Apr 07, 2021 | 13.15 | 13.23 | 13.09 | 13.21 | 273,243 | +0.13(+0.98%) |
Apr 06, 2021 | 13.17 | 13.20 | 13.01 | 13.08 | 206,075 | -0.05(-0.37%) |
Apr 05, 2021 | 13.21 | 13.21 | 12.96 | 13.13 | 177,984 | +0.06(+0.49%) |
Apr 01, 2021 | 13.15 | 13.15 | 13.02 | 13.07 | 150,687 | +0.04(+0.31%) |
Mar 31, 2021 | 12.89 | 13.05 | 12.89 | 13.03 | 157,893 | +0.14(+1.06%) |
Mar 30, 2021 | 12.95 | 12.96 | 12.86 | 12.89 | 114,186 | -0.05(-0.37%) |
Mar 29, 2021 | 12.91 | 12.95 | 12.86 | 12.94 | 86,114 | +0.02(+0.19%) |
Mar 26, 2021 | 12.89 | 12.94 | 12.88 | 12.91 | 71,850 | +0.05(+0.37%) |
Mar 25, 2021 | 12.75 | 12.89 | 12.68 | 12.87 | 116,675 | +0.04(+0.31%) |
Mar 24, 2021 | 12.84 | 12.90 | 12.81 | 12.83 | 88,804 | +0.04(+0.31%) |
Mar 23, 2021 | 12.84 | 12.86 | 12.76 | 12.79 | 94,275 | -0.05(-0.37%) |
Mar 22, 2021 | 12.83 | 12.86 | 12.78 | 12.83 | 66,733 | +0.01(+0.06%) |
Mar 19, 2021 | 12.83 | 12.86 | 12.73 | 12.83 | 137,215 | +0.05(+0.38%) |
Mar 18, 2021 | 12.85 | 12.91 | 12.73 | 12.78 | 114,221 | -0.07(-0.56%) |
Mar 17, 2021 | 12.81 | 12.87 | 12.77 | 12.85 | 138,110 | +0.05(+0.38%) |
Mar 16, 2021 | 12.83 | 12.83 | 12.75 | 12.80 | 105,686 | +0.03(+0.25%) |
Mar 15, 2021 | 12.74 | 12.79 | 12.69 | 12.77 | 127,359 | +0.08(+0.63%) |
Mar 12, 2021 | 12.66 | 12.71 | 12.55 | 12.69 | 102,911 | +0.09(+0.72%) |
Mar 11, 2021 | 12.59 | 12.69 | 12.54 | 12.60 | 178,212 | +0.08(+0.63%) |
Mar 10, 2021 | 12.45 | 12.55 | 12.41 | 12.52 | 94,944 | +0.14(+1.15%) |
Mar 09, 2021 | 12.29 | 12.46 | 12.29 | 12.38 | 146,611 | +0.10(+0.83%) |
Mar 08, 2021 | 12.13 | 12.32 | 12.13 | 12.28 | 222,819 | +0.17(+1.37%) |
Mar 05, 2021 | 12.12 | 12.12 | 11.95 | 12.11 | 107,363 | +0.11(+0.92%) |
Mar 04, 2021 | 12.17 | 12.21 | 11.94 | 12.00 | 85,861 | -0.12(-0.98%) |
Mar 03, 2021 | 12.20 | 12.22 | 12.12 | 12.12 | 66,696 | -0.07(-0.58%) |
Mar 02, 2021 | 12.20 | 12.21 | 12.10 | 12.19 | 61,924 | +0.01(+0.06%) |