Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.27 | 13.35 | 13.20 | 13.33 | 20,524 | +0.11(+0.86%) |
May 27, 2021 | 13.13 | 13.27 | 13.13 | 13.21 | 55,085 | +0.10(+0.80%) |
May 26, 2021 | 13.07 | 13.20 | 13.06 | 13.11 | 38,708 | +0.01(+0.07%) |
May 25, 2021 | 13.43 | 13.44 | 13.10 | 13.10 | 65,326 | -0.30(-2.21%) |
May 24, 2021 | 13.21 | 13.53 | 13.17 | 13.40 | 67,926 | +0.18(+1.39%) |
May 21, 2021 | 13.17 | 13.29 | 13.15 | 13.21 | 38,365 | +0.11(+0.86%) |
May 20, 2021 | 13.07 | 13.22 | 13.02 | 13.10 | 55,387 | -0.01(-0.07%) |
May 19, 2021 | 13.07 | 13.13 | 12.87 | 13.11 | 45,237 | +0.04(+0.33%) |
May 18, 2021 | 13.20 | 13.21 | 13.06 | 13.06 | 26,327 | -0.14(-1.06%) |
May 17, 2021 | 13.11 | 13.32 | 13.01 | 13.20 | 65,091 | +0.17(+1.27%) |
May 14, 2021 | 13.15 | 13.15 | 13.01 | 13.04 | 32,439 | -0.07(-0.53%) |
May 13, 2021 | 12.79 | 13.13 | 12.79 | 13.11 | 41,975 | +0.31(+2.45%) |
May 12, 2021 | 12.91 | 13.02 | 12.77 | 12.79 | 47,987 | -0.15(-1.15%) |
May 11, 2021 | 13.10 | 13.16 | 12.93 | 12.94 | 65,457 | -0.21(-1.59%) |
May 10, 2021 | 13.25 | 13.36 | 13.13 | 13.15 | 76,786 | -0.10(-0.79%) |
May 07, 2021 | 13.25 | 13.36 | 13.09 | 13.26 | 66,204 | -0.06(-0.46%) |
May 06, 2021 | 13.24 | 13.32 | 13.12 | 13.32 | 41,257 | +0.06(+0.46%) |
May 05, 2021 | 13.27 | 13.30 | 12.96 | 13.26 | 67,780 | -0.01(-0.07%) |
May 04, 2021 | 13.34 | 13.40 | 13.24 | 13.27 | 105,087 | -0.11(-0.85%) |
May 03, 2021 | 13.45 | 13.60 | 13.34 | 13.38 | 97,532 | -0.07(-0.52%) |
Apr 30, 2021 | 13.35 | 13.53 | 13.24 | 13.45 | 92,020 | +0.03(+0.20%) |
Apr 29, 2021 | 13.28 | 13.53 | 13.19 | 13.42 | 117,023 | +0.10(+0.78%) |
Apr 28, 2021 | 13.41 | 13.62 | 13.21 | 13.32 | 75,471 | -0.09(-0.64%) |
Apr 27, 2021 | 13.79 | 13.81 | 13.15 | 13.40 | 103,863 | -0.45(-3.24%) |
Apr 26, 2021 | 13.97 | 13.98 | 13.83 | 13.85 | 84,293 | -0.16(-1.17%) |
Apr 23, 2021 | 14.02 | 14.14 | 13.97 | 14.02 | 58,197 | -0.03(-0.18%) |
Apr 22, 2021 | 14.08 | 14.15 | 14.03 | 14.04 | 49,944 | -0.02(-0.12%) |
Apr 21, 2021 | 14.14 | 14.15 | 14.02 | 14.06 | 65,857 | -0.07(-0.49%) |
Apr 20, 2021 | 14.11 | 14.15 | 13.96 | 14.13 | 71,966 | +0.01(+0.06%) |
Apr 19, 2021 | 14.15 | 14.22 | 14.00 | 14.12 | 82,974 | -0.03(-0.24%) |
Apr 16, 2021 | 14.12 | 14.18 | 14.00 | 14.15 | 54,719 | +0.03(+0.24%) |
Apr 15, 2021 | 13.61 | 14.14 | 13.56 | 14.12 | 105,244 | +0.56(+4.14%) |
Apr 14, 2021 | 13.40 | 13.65 | 13.39 | 13.56 | 40,232 | +0.16(+1.16%) |
Apr 13, 2021 | 13.24 | 13.40 | 13.15 | 13.40 | 82,411 | +0.19(+1.44%) |
Apr 12, 2021 | 13.19 | 13.24 | 13.12 | 13.21 | 124,691 | +0.06(+0.46%) |
Apr 09, 2021 | 13.34 | 13.35 | 13.09 | 13.15 | 140,623 | -0.04(-0.33%) |
Apr 08, 2021 | 13.05 | 13.21 | 12.93 | 13.20 | 86,001 | +0.10(+0.79%) |
Apr 07, 2021 | 13.09 | 13.19 | 13.00 | 13.09 | 80,465 | +0.01(+0.07%) |
Apr 06, 2021 | 12.94 | 13.15 | 12.92 | 13.09 | 86,419 | +0.14(+1.07%) |
Apr 05, 2021 | 13.01 | 13.07 | 12.78 | 12.95 | 86,751 | +0.04(+0.33%) |
Apr 01, 2021 | 12.84 | 12.96 | 12.72 | 12.90 | 46,372 | +0.09(+0.67%) |
Mar 31, 2021 | 13.02 | 13.09 | 12.79 | 12.82 | 189,828 | -0.17(-1.33%) |
Mar 30, 2021 | 13.06 | 13.12 | 12.90 | 12.99 | 77,334 | -0.03(-0.20%) |
Mar 29, 2021 | 12.84 | 13.13 | 12.77 | 13.02 | 105,638 | +0.09(+0.73%) |
Mar 26, 2021 | 12.61 | 12.92 | 12.61 | 12.92 | 87,295 | +0.37(+2.96%) |
Mar 25, 2021 | 12.50 | 12.62 | 12.38 | 12.55 | 50,406 | +0.11(+0.90%) |
Mar 24, 2021 | 12.37 | 12.80 | 12.37 | 12.44 | 70,957 | +0.07(+0.56%) |
Mar 23, 2021 | 12.32 | 12.75 | 12.32 | 12.37 | 184,184 | +0.07(+0.56%) |
Mar 22, 2021 | 12.71 | 12.81 | 12.29 | 12.30 | 146,420 | -0.38(-2.99%) |
Mar 19, 2021 | 12.92 | 12.97 | 12.68 | 12.68 | 253,076 | -0.24(-1.87%) |
Mar 18, 2021 | 13.06 | 13.35 | 12.90 | 12.92 | 133,265 | -0.22(-1.64%) |
Mar 17, 2021 | 13.37 | 13.37 | 13.10 | 13.14 | 95,995 | -0.22(-1.68%) |
Mar 16, 2021 | 13.28 | 13.36 | 13.08 | 13.36 | 60,130 | +0.00(+0.00%) |
Mar 15, 2021 | 12.98 | 13.36 | 12.90 | 13.36 | 93,460 | +0.40(+3.06%) |
Mar 12, 2021 | 12.70 | 12.98 | 12.70 | 12.96 | 101,439 | +0.03(+0.20%) |
Mar 11, 2021 | 12.81 | 12.94 | 12.71 | 12.94 | 55,688 | +0.13(+1.01%) |
Mar 10, 2021 | 12.77 | 12.93 | 12.71 | 12.81 | 112,898 | -0.02(-0.13%) |
Mar 09, 2021 | 12.88 | 12.93 | 12.76 | 12.83 | 90,308 | -0.08(-0.60%) |
Mar 08, 2021 | 12.68 | 12.99 | 12.56 | 12.90 | 143,280 | +0.34(+2.68%) |
Mar 05, 2021 | 12.46 | 12.71 | 12.46 | 12.57 | 109,902 | +0.19(+1.53%) |
Mar 04, 2021 | 12.40 | 12.68 | 12.33 | 12.38 | 91,679 | +0.01(+0.07%) |
Mar 03, 2021 | 12.38 | 12.51 | 12.37 | 12.37 | 115,763 | -0.06(-0.49%) |
Mar 02, 2021 | 12.39 | 12.51 | 12.29 | 12.43 | 74,069 | -0.05(-0.41%) |