Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.19 | 13.19 | 12.97 | 13.12 | 858,030 | -0.07(-0.52%) |
May 27, 2021 | 13.22 | 13.36 | 13.16 | 13.19 | 907,505 | +0.16(+1.25%) |
May 26, 2021 | 12.80 | 13.07 | 12.74 | 13.03 | 804,767 | +0.26(+2.01%) |
May 25, 2021 | 13.25 | 13.40 | 12.76 | 12.77 | 748,441 | -0.43(-3.25%) |
May 24, 2021 | 13.59 | 13.59 | 13.18 | 13.20 | 485,967 | -0.20(-1.47%) |
May 21, 2021 | 13.34 | 13.53 | 13.23 | 13.40 | 556,194 | +0.22(+1.69%) |
May 20, 2021 | 13.13 | 13.25 | 12.96 | 13.17 | 691,258 | -0.05(-0.39%) |
May 19, 2021 | 13.02 | 13.25 | 12.84 | 13.22 | 910,638 | -0.02(-0.13%) |
May 18, 2021 | 13.39 | 13.64 | 13.23 | 13.24 | 650,339 | -0.27(-2.03%) |
May 17, 2021 | 13.37 | 13.52 | 13.28 | 13.52 | 600,282 | +0.03(+0.25%) |
May 14, 2021 | 13.34 | 13.51 | 13.24 | 13.48 | 448,670 | +0.17(+1.29%) |
May 13, 2021 | 12.68 | 13.43 | 12.67 | 13.31 | 965,034 | +0.58(+4.58%) |
May 12, 2021 | 13.22 | 13.27 | 12.70 | 12.73 | 654,961 | -0.31(-2.37%) |
May 11, 2021 | 12.91 | 13.16 | 12.77 | 13.04 | 716,818 | -0.09(-0.72%) |
May 10, 2021 | 13.32 | 13.79 | 13.10 | 13.13 | 1,423,787 | -0.15(-1.16%) |
May 07, 2021 | 13.16 | 13.33 | 13.10 | 13.28 | 458,300 | -0.13(-0.96%) |
May 06, 2021 | 13.18 | 13.41 | 13.05 | 13.41 | 629,961 | +0.21(+1.62%) |
May 05, 2021 | 13.18 | 13.27 | 12.99 | 13.20 | 674,915 | +0.00(+0.00%) |
May 04, 2021 | 12.95 | 13.21 | 12.82 | 13.20 | 751,976 | +0.19(+1.44%) |
May 03, 2021 | 12.87 | 13.07 | 12.75 | 13.01 | 1,285,328 | +0.25(+2.00%) |
Apr 30, 2021 | 12.80 | 13.11 | 12.73 | 12.76 | 924,137 | -0.12(-0.96%) |
Apr 29, 2021 | 13.08 | 13.20 | 12.86 | 12.88 | 807,401 | +0.01(+0.10%) |
Apr 28, 2021 | 13.11 | 13.30 | 12.77 | 12.87 | 998,682 | -0.37(-2.82%) |
Apr 27, 2021 | 13.22 | 13.28 | 13.06 | 13.24 | 824,861 | +0.09(+0.71%) |
Apr 26, 2021 | 13.32 | 13.52 | 13.13 | 13.15 | 673,916 | -0.11(-0.83%) |
Apr 23, 2021 | 12.75 | 13.37 | 12.71 | 13.26 | 879,542 | +0.58(+4.56%) |
Apr 22, 2021 | 12.83 | 12.93 | 12.66 | 12.68 | 547,704 | -0.17(-1.32%) |
Apr 21, 2021 | 12.50 | 12.88 | 12.47 | 12.85 | 719,993 | +0.29(+2.30%) |
Apr 20, 2021 | 12.93 | 12.94 | 12.47 | 12.56 | 1,249,943 | -0.51(-3.90%) |
Apr 19, 2021 | 13.11 | 13.21 | 12.96 | 13.07 | 670,307 | -0.03(-0.26%) |
Apr 16, 2021 | 13.28 | 13.30 | 12.98 | 13.11 | 730,814 | +0.02(+0.13%) |
Apr 15, 2021 | 13.03 | 13.11 | 12.84 | 13.09 | 702,018 | +0.10(+0.79%) |
Apr 14, 2021 | 12.85 | 13.19 | 12.85 | 12.99 | 688,285 | +0.13(+1.03%) |
Apr 13, 2021 | 13.04 | 13.14 | 12.71 | 12.85 | 777,981 | -0.29(-2.23%) |
Apr 12, 2021 | 13.00 | 13.17 | 13.00 | 13.15 | 587,329 | +0.17(+1.31%) |
Apr 09, 2021 | 12.99 | 13.06 | 12.88 | 12.98 | 564,907 | +0.11(+0.86%) |
Apr 08, 2021 | 12.86 | 13.05 | 12.54 | 12.87 | 892,054 | +0.01(+0.07%) |
Apr 07, 2021 | 13.00 | 13.00 | 12.75 | 12.86 | 752,142 | -0.07(-0.53%) |
Apr 06, 2021 | 12.98 | 13.08 | 12.80 | 12.93 | 698,635 | -0.08(-0.59%) |
Apr 05, 2021 | 13.14 | 13.21 | 12.87 | 13.00 | 820,437 | -0.02(-0.16%) |
Apr 01, 2021 | 12.85 | 13.04 | 12.68 | 13.02 | 854,126 | +0.23(+1.76%) |
Mar 31, 2021 | 13.01 | 13.07 | 12.74 | 12.80 | 1,187,216 | -0.29(-2.21%) |
Mar 30, 2021 | 12.88 | 13.16 | 12.85 | 13.09 | 1,010,347 | +0.34(+2.67%) |
Mar 29, 2021 | 12.99 | 13.19 | 12.65 | 12.75 | 1,086,882 | -0.45(-3.41%) |
Mar 26, 2021 | 13.16 | 13.27 | 12.99 | 13.20 | 945,199 | +0.25(+1.90%) |
Mar 25, 2021 | 12.53 | 13.02 | 12.41 | 12.95 | 1,094,611 | +0.37(+2.90%) |
Mar 24, 2021 | 12.69 | 13.19 | 12.58 | 12.59 | 919,860 | +0.09(+0.68%) |
Mar 23, 2021 | 12.77 | 12.84 | 12.42 | 12.50 | 1,099,457 | -0.37(-2.90%) |
Mar 22, 2021 | 13.30 | 13.30 | 12.80 | 12.88 | 843,957 | -0.60(-4.48%) |
Mar 19, 2021 | 13.28 | 13.57 | 13.11 | 13.48 | 2,642,509 | +0.02(+0.13%) |
Mar 18, 2021 | 13.79 | 14.12 | 13.36 | 13.46 | 1,354,672 | -0.17(-1.25%) |
Mar 17, 2021 | 13.66 | 13.84 | 13.50 | 13.63 | 1,705,636 | +0.10(+0.75%) |
Mar 16, 2021 | 13.30 | 13.54 | 13.21 | 13.53 | 1,046,636 | +0.08(+0.57%) |
Mar 15, 2021 | 13.78 | 13.81 | 13.23 | 13.45 | 1,765,226 | -0.34(-2.46%) |
Mar 12, 2021 | 13.45 | 13.81 | 13.39 | 13.79 | 1,539,758 | +0.57(+4.31%) |
Mar 11, 2021 | 12.85 | 13.24 | 12.85 | 13.22 | 1,207,098 | +0.13(+0.97%) |
Mar 10, 2021 | 12.63 | 13.13 | 12.55 | 13.10 | 1,435,094 | +0.41(+3.25%) |
Mar 09, 2021 | 12.88 | 12.90 | 12.48 | 12.68 | 1,428,109 | -0.32(-2.45%) |
Mar 08, 2021 | 12.73 | 13.11 | 12.55 | 13.00 | 1,191,182 | +0.49(+3.94%) |
Mar 05, 2021 | 12.23 | 12.57 | 12.12 | 12.51 | 1,248,185 | +0.55(+4.58%) |
Mar 04, 2021 | 11.84 | 12.15 | 11.76 | 11.96 | 1,206,409 | +0.14(+1.19%) |
Mar 03, 2021 | 11.60 | 12.19 | 11.51 | 11.82 | 1,110,216 | +0.33(+2.88%) |
Mar 02, 2021 | 11.61 | 11.68 | 11.41 | 11.49 | 885,675 | -0.14(-1.24%) |