Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.26 | 13.27 | 13.20 | 13.27 | 74,297 | +0.03(+0.20%) |
May 27, 2021 | 13.24 | 13.25 | 13.20 | 13.24 | 64,561 | +0.02(+0.13%) |
May 26, 2021 | 13.18 | 13.23 | 13.15 | 13.22 | 67,848 | +0.05(+0.39%) |
May 25, 2021 | 13.12 | 13.18 | 13.11 | 13.17 | 102,204 | +0.06(+0.46%) |
May 24, 2021 | 13.14 | 13.18 | 13.08 | 13.11 | 144,611 | -0.01(-0.07%) |
May 21, 2021 | 13.14 | 13.16 | 13.11 | 13.12 | 84,935 | +0.00(+0.00%) |
May 20, 2021 | 13.09 | 13.12 | 13.08 | 13.12 | 121,931 | +0.06(+0.46%) |
May 19, 2021 | 13.02 | 13.08 | 13.01 | 13.06 | 99,321 | +0.02(+0.13%) |
May 18, 2021 | 13.07 | 13.08 | 13.01 | 13.04 | 149,804 | -0.03(-0.26%) |
May 17, 2021 | 13.08 | 13.12 | 13.00 | 13.08 | 169,815 | -0.01(-0.07%) |
May 14, 2021 | 13.06 | 13.10 | 13.02 | 13.08 | 120,764 | +0.08(+0.60%) |
May 13, 2021 | 13.11 | 13.19 | 13.01 | 13.01 | 100,000 | -0.11(-0.84%) |
May 12, 2021 | 13.20 | 13.31 | 13.08 | 13.12 | 114,038 | -0.11(-0.85%) |
May 11, 2021 | 13.27 | 13.28 | 13.22 | 13.23 | 84,407 | -0.08(-0.58%) |
May 10, 2021 | 13.28 | 13.37 | 13.28 | 13.31 | 100,795 | +0.03(+0.19%) |
May 07, 2021 | 13.31 | 13.34 | 13.27 | 13.28 | 116,093 | -0.03(-0.26%) |
May 06, 2021 | 13.26 | 13.32 | 13.21 | 13.31 | 131,886 | +0.05(+0.39%) |
May 05, 2021 | 13.17 | 13.26 | 13.16 | 13.26 | 147,481 | +0.12(+0.92%) |
May 04, 2021 | 13.04 | 13.16 | 13.04 | 13.14 | 131,563 | +0.10(+0.79%) |
May 03, 2021 | 13.00 | 13.06 | 12.98 | 13.04 | 136,914 | +0.04(+0.33%) |
Apr 30, 2021 | 12.99 | 13.02 | 12.94 | 13.00 | 75,921 | +0.02(+0.13%) |
Apr 29, 2021 | 13.03 | 13.04 | 12.93 | 12.98 | 128,087 | -0.04(-0.33%) |
Apr 28, 2021 | 13.05 | 13.07 | 12.98 | 13.02 | 226,768 | -0.03(-0.20%) |
Apr 27, 2021 | 13.13 | 13.16 | 13.03 | 13.05 | 192,316 | -0.06(-0.46%) |
Apr 26, 2021 | 13.09 | 13.13 | 13.08 | 13.11 | 149,262 | +0.03(+0.20%) |
Apr 23, 2021 | 12.99 | 13.09 | 12.99 | 13.08 | 158,469 | +0.11(+0.86%) |
Apr 22, 2021 | 13.00 | 13.04 | 12.96 | 12.97 | 151,748 | -0.03(-0.26%) |
Apr 21, 2021 | 12.97 | 13.02 | 12.97 | 13.00 | 106,468 | +0.03(+0.27%) |
Apr 20, 2021 | 12.97 | 13.00 | 12.95 | 12.97 | 87,633 | +0.00(+0.00%) |
Apr 19, 2021 | 13.03 | 13.04 | 12.95 | 12.97 | 165,803 | -0.04(-0.33%) |
Apr 16, 2021 | 13.04 | 13.06 | 12.99 | 13.01 | 242,296 | -0.02(-0.13%) |
Apr 15, 2021 | 13.00 | 13.05 | 12.99 | 13.03 | 228,441 | +0.05(+0.40%) |
Apr 14, 2021 | 13.22 | 13.22 | 12.97 | 12.98 | 343,282 | -0.26(-1.95%) |
Apr 13, 2021 | 13.37 | 13.37 | 13.19 | 13.24 | 110,083 | -0.15(-1.09%) |
Apr 12, 2021 | 13.53 | 13.53 | 13.32 | 13.38 | 63,841 | -0.14(-1.02%) |
Apr 09, 2021 | 13.59 | 13.69 | 13.31 | 13.52 | 72,898 | -0.09(-0.69%) |
Apr 08, 2021 | 13.65 | 13.67 | 13.55 | 13.62 | 18,568 | +0.11(+0.83%) |
Apr 07, 2021 | 13.59 | 13.68 | 13.45 | 13.50 | 46,239 | +0.13(+0.99%) |
Apr 06, 2021 | 13.29 | 13.76 | 13.29 | 13.37 | 45,668 | +0.08(+0.58%) |
Apr 05, 2021 | 13.13 | 13.30 | 13.13 | 13.29 | 49,455 | +0.17(+1.31%) |
Apr 01, 2021 | 13.14 | 13.18 | 13.04 | 13.12 | 88,257 | +0.05(+0.39%) |
Mar 31, 2021 | 12.92 | 13.07 | 12.92 | 13.07 | 50,972 | +0.16(+1.26%) |
Mar 30, 2021 | 12.82 | 12.93 | 12.78 | 12.91 | 76,752 | +0.11(+0.87%) |
Mar 29, 2021 | 12.78 | 12.83 | 12.76 | 12.80 | 52,667 | +0.02(+0.13%) |
Mar 26, 2021 | 12.73 | 12.78 | 12.68 | 12.78 | 54,051 | +0.07(+0.54%) |
Mar 25, 2021 | 12.74 | 12.75 | 12.68 | 12.71 | 61,284 | -0.04(-0.34%) |
Mar 24, 2021 | 12.70 | 12.77 | 12.60 | 12.75 | 41,580 | +0.09(+0.68%) |
Mar 23, 2021 | 12.63 | 12.72 | 12.60 | 12.67 | 39,050 | -0.01(-0.07%) |
Mar 22, 2021 | 12.68 | 12.73 | 12.59 | 12.68 | 61,967 | +0.02(+0.14%) |
Mar 19, 2021 | 12.69 | 12.69 | 12.51 | 12.66 | 92,693 | -0.03(-0.20%) |
Mar 18, 2021 | 12.79 | 12.79 | 12.66 | 12.69 | 77,911 | -0.18(-1.40%) |
Mar 17, 2021 | 12.95 | 12.95 | 12.79 | 12.87 | 62,109 | -0.03(-0.27%) |
Mar 16, 2021 | 13.05 | 13.05 | 12.90 | 12.90 | 53,670 | -0.15(-1.18%) |
Mar 15, 2021 | 13.17 | 13.18 | 12.99 | 13.05 | 34,875 | -0.18(-1.36%) |
Mar 12, 2021 | 13.20 | 13.29 | 13.11 | 13.23 | 15,059 | +0.01(+0.08%) |
Mar 11, 2021 | 13.35 | 13.35 | 13.22 | 13.22 | 32,774 | +0.04(+0.32%) |
Mar 10, 2021 | 13.19 | 13.20 | 13.15 | 13.18 | 21,625 | +0.10(+0.78%) |
Mar 09, 2021 | 13.02 | 13.11 | 12.95 | 13.08 | 20,213 | +0.07(+0.52%) |
Mar 08, 2021 | 13.00 | 13.01 | 12.96 | 13.01 | 36,292 | +0.07(+0.53%) |
Mar 05, 2021 | 12.96 | 12.96 | 12.88 | 12.94 | 43,485 | +0.06(+0.46%) |
Mar 04, 2021 | 12.99 | 13.01 | 12.86 | 12.88 | 34,747 | -0.03(-0.20%) |
Mar 03, 2021 | 12.87 | 13.07 | 12.76 | 12.91 | 53,754 | +0.02(+0.13%) |
Mar 02, 2021 | 12.97 | 12.97 | 12.85 | 12.89 | 45,850 | -0.02(-0.13%) |