Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.69 | 12.69 | 12.27 | 12.37 | 17,066 | -0.24(-1.90%) |
May 27, 2021 | 12.82 | 13.00 | 12.50 | 12.61 | 108,148 | -0.04(-0.32%) |
May 26, 2021 | 12.69 | 12.91 | 12.60 | 12.65 | 19,571 | -0.07(-0.55%) |
May 25, 2021 | 13.07 | 13.73 | 12.70 | 12.72 | 54,099 | -0.36(-2.75%) |
May 24, 2021 | 13.23 | 14.04 | 12.70 | 13.08 | 55,642 | -0.15(-1.13%) |
May 21, 2021 | 13.28 | 13.68 | 12.81 | 13.23 | 41,973 | -0.05(-0.38%) |
May 20, 2021 | 12.52 | 13.78 | 12.45 | 13.28 | 71,432 | +0.72(+5.73%) |
May 19, 2021 | 12.24 | 13.08 | 11.95 | 12.56 | 45,584 | +0.20(+1.62%) |
May 18, 2021 | 12.87 | 12.87 | 12.34 | 12.36 | 19,324 | -0.50(-3.89%) |
May 17, 2021 | 13.06 | 13.06 | 12.81 | 12.86 | 22,866 | -0.20(-1.53%) |
May 14, 2021 | 12.98 | 13.12 | 12.81 | 13.06 | 32,857 | +0.27(+2.11%) |
May 13, 2021 | 12.23 | 13.02 | 12.23 | 12.79 | 50,619 | +0.54(+4.41%) |
May 12, 2021 | 11.87 | 12.36 | 11.87 | 12.25 | 54,286 | +0.24(+2.00%) |
May 11, 2021 | 11.92 | 12.28 | 11.84 | 12.01 | 60,064 | -0.03(-0.25%) |
May 10, 2021 | 12.95 | 12.95 | 12.02 | 12.04 | 44,634 | -1.06(-8.09%) |
May 07, 2021 | 12.66 | 13.56 | 12.66 | 13.10 | 55,689 | +0.42(+3.31%) |
May 06, 2021 | 12.60 | 13.03 | 12.31 | 12.68 | 35,152 | -0.05(-0.39%) |
May 05, 2021 | 12.58 | 13.28 | 12.15 | 12.73 | 39,774 | +0.28(+2.25%) |
May 04, 2021 | 12.39 | 13.00 | 12.00 | 12.45 | 133,576 | -0.06(-0.48%) |
May 03, 2021 | 12.15 | 12.69 | 12.15 | 12.51 | 25,658 | +0.29(+2.37%) |
Apr 30, 2021 | 12.18 | 12.46 | 12.13 | 12.22 | 37,500 | -0.10(-0.81%) |
Apr 29, 2021 | 12.40 | 12.47 | 12.22 | 12.32 | 19,547 | +0.07(+0.57%) |
Apr 28, 2021 | 12.52 | 12.52 | 12.21 | 12.25 | 42,619 | -0.45(-3.54%) |
Apr 27, 2021 | 12.50 | 12.71 | 12.19 | 12.70 | 44,341 | +0.16(+1.28%) |
Apr 26, 2021 | 12.95 | 12.95 | 12.53 | 12.54 | 10,955 | -0.26(-2.03%) |
Apr 23, 2021 | 12.99 | 13.07 | 12.71 | 12.80 | 27,100 | -0.01(-0.08%) |
Apr 22, 2021 | 13.10 | 13.10 | 12.61 | 12.81 | 19,368 | -0.29(-2.21%) |
Apr 21, 2021 | 12.91 | 13.36 | 12.83 | 13.10 | 19,647 | +0.20(+1.55%) |
Apr 20, 2021 | 13.01 | 13.07 | 12.74 | 12.90 | 40,274 | -0.13(-1.00%) |
Apr 19, 2021 | 12.80 | 13.06 | 12.61 | 13.03 | 45,517 | +0.15(+1.16%) |
Apr 16, 2021 | 12.67 | 12.93 | 12.30 | 12.88 | 52,400 | +0.39(+3.12%) |
Apr 15, 2021 | 13.10 | 13.10 | 12.40 | 12.49 | 15,816 | -0.04(-0.32%) |
Apr 14, 2021 | 12.16 | 12.60 | 12.16 | 12.53 | 46,164 | +0.32(+2.62%) |
Apr 13, 2021 | 12.52 | 12.52 | 12.17 | 12.21 | 22,153 | -0.28(-2.24%) |
Apr 12, 2021 | 12.82 | 13.11 | 12.46 | 12.49 | 20,772 | -0.29(-2.27%) |
Apr 09, 2021 | 12.86 | 13.32 | 12.60 | 12.78 | 38,400 | -0.05(-0.39%) |
Apr 08, 2021 | 12.26 | 12.87 | 12.26 | 12.83 | 49,677 | +0.31(+2.48%) |
Apr 07, 2021 | 12.77 | 13.14 | 12.40 | 12.52 | 53,264 | -0.25(-1.96%) |
Apr 06, 2021 | 13.05 | 13.13 | 12.75 | 12.77 | 34,406 | -0.23(-1.77%) |
Apr 05, 2021 | 13.19 | 13.25 | 12.58 | 13.00 | 42,714 | +0.08(+0.62%) |
Apr 01, 2021 | 11.74 | 12.98 | 11.74 | 12.92 | 89,500 | +1.27(+10.90%) |
Mar 31, 2021 | 11.69 | 11.99 | 11.61 | 11.65 | 101,631 | -0.02(-0.17%) |
Mar 30, 2021 | 11.62 | 11.89 | 11.58 | 11.67 | 38,170 | +0.07(+0.60%) |
Mar 29, 2021 | 11.83 | 11.92 | 11.50 | 11.60 | 53,619 | -0.25(-2.11%) |
Mar 26, 2021 | 12.38 | 12.42 | 11.56 | 11.85 | 44,100 | -0.45(-3.66%) |
Mar 25, 2021 | 12.47 | 12.60 | 12.17 | 12.30 | 35,383 | -0.30(-2.38%) |
Mar 24, 2021 | 13.04 | 13.32 | 12.60 | 12.60 | 40,261 | -0.31(-2.40%) |
Mar 23, 2021 | 13.53 | 13.54 | 12.91 | 12.91 | 59,073 | -0.83(-6.04%) |
Mar 22, 2021 | 13.48 | 13.83 | 13.37 | 13.74 | 51,674 | +0.44(+3.31%) |
Mar 19, 2021 | 13.83 | 13.83 | 13.25 | 13.30 | 189,100 | -0.65(-4.66%) |
Mar 18, 2021 | 13.77 | 14.19 | 13.77 | 13.95 | 38,446 | -0.27(-1.90%) |
Mar 17, 2021 | 14.18 | 14.30 | 14.01 | 14.22 | 63,646 | +0.04(+0.28%) |
Mar 16, 2021 | 14.01 | 14.22 | 13.72 | 14.18 | 55,752 | +0.17(+1.21%) |
Mar 15, 2021 | 13.57 | 14.15 | 13.57 | 14.01 | 31,591 | -0.14(-0.99%) |
Mar 12, 2021 | 13.52 | 14.44 | 13.52 | 14.15 | 118,900 | -0.02(-0.14%) |
Mar 11, 2021 | 14.05 | 14.18 | 13.61 | 14.17 | 94,070 | +0.23(+1.65%) |
Mar 10, 2021 | 13.45 | 14.15 | 13.45 | 13.94 | 59,149 | +0.41(+3.03%) |
Mar 09, 2021 | 13.11 | 13.74 | 12.60 | 13.53 | 110,823 | +0.56(+4.32%) |
Mar 08, 2021 | 12.01 | 13.06 | 12.01 | 12.97 | 147,166 | +0.93(+7.72%) |
Mar 05, 2021 | 12.09 | 12.38 | 12.04 | 12.04 | 245,400 | +0.05(+0.42%) |
Mar 04, 2021 | 11.96 | 12.06 | 11.66 | 11.99 | 63,190 | +0.07(+0.59%) |
Mar 03, 2021 | 11.98 | 12.01 | 11.86 | 11.92 | 60,029 | +0.07(+0.59%) |
Mar 02, 2021 | 11.88 | 12.22 | 11.71 | 11.85 | 47,783 | +0.30(+2.60%) |