Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.56 | 13.62 | 13.48 | 13.59 | 71,565 | +0.04(+0.33%) |
May 27, 2021 | 13.54 | 13.54 | 13.42 | 13.54 | 95,794 | +0.07(+0.55%) |
May 26, 2021 | 13.43 | 13.51 | 13.41 | 13.47 | 51,584 | +0.04(+0.27%) |
May 25, 2021 | 13.52 | 13.57 | 13.43 | 13.43 | 83,356 | -0.12(-0.87%) |
May 24, 2021 | 13.53 | 13.57 | 13.51 | 13.55 | 65,412 | +0.09(+0.66%) |
May 21, 2021 | 13.42 | 13.51 | 13.38 | 13.46 | 75,785 | +0.01(+0.05%) |
May 20, 2021 | 13.33 | 13.56 | 13.33 | 13.46 | 99,755 | +0.07(+0.49%) |
May 19, 2021 | 13.35 | 13.52 | 13.33 | 13.39 | 108,776 | -0.13(-0.98%) |
May 18, 2021 | 13.48 | 13.55 | 13.37 | 13.52 | 87,672 | +0.12(+0.88%) |
May 17, 2021 | 13.40 | 13.50 | 13.33 | 13.40 | 106,814 | +0.12(+0.89%) |
May 14, 2021 | 13.04 | 13.30 | 13.04 | 13.29 | 103,533 | +0.38(+2.91%) |
May 13, 2021 | 12.70 | 13.18 | 12.70 | 12.91 | 123,721 | +0.21(+1.68%) |
May 12, 2021 | 13.42 | 13.55 | 12.57 | 12.70 | 455,559 | -0.85(-6.24%) |
May 11, 2021 | 13.45 | 13.54 | 13.32 | 13.54 | 138,377 | -0.07(-0.48%) |
May 10, 2021 | 13.62 | 13.75 | 13.55 | 13.61 | 128,794 | -0.08(-0.59%) |
May 07, 2021 | 13.65 | 13.77 | 13.62 | 13.69 | 106,543 | +0.00(+0.00%) |
May 06, 2021 | 13.58 | 13.71 | 13.54 | 13.69 | 145,770 | +0.15(+1.14%) |
May 05, 2021 | 13.44 | 13.53 | 13.42 | 13.53 | 78,543 | +0.12(+0.87%) |
May 04, 2021 | 13.18 | 13.49 | 13.18 | 13.42 | 138,536 | +0.26(+1.95%) |
May 03, 2021 | 13.29 | 13.31 | 13.10 | 13.16 | 121,366 | -0.04(-0.28%) |
Apr 30, 2021 | 13.14 | 13.27 | 13.09 | 13.20 | 97,950 | +0.06(+0.45%) |
Apr 29, 2021 | 13.12 | 13.15 | 13.08 | 13.14 | 88,454 | +0.06(+0.45%) |
Apr 28, 2021 | 13.07 | 13.09 | 13.05 | 13.08 | 69,432 | +0.01(+0.11%) |
Apr 27, 2021 | 13.04 | 13.12 | 12.99 | 13.07 | 80,902 | +0.07(+0.56%) |
Apr 26, 2021 | 13.11 | 13.12 | 12.99 | 12.99 | 77,271 | -0.12(-0.89%) |
Apr 23, 2021 | 13.09 | 13.13 | 13.07 | 13.11 | 58,606 | -0.01(-0.06%) |
Apr 22, 2021 | 13.08 | 13.13 | 13.07 | 13.12 | 68,011 | +0.07(+0.50%) |
Apr 21, 2021 | 13.01 | 13.08 | 12.97 | 13.05 | 62,872 | +0.04(+0.34%) |
Apr 20, 2021 | 13.02 | 13.10 | 12.96 | 13.01 | 109,705 | -0.04(-0.28%) |
Apr 19, 2021 | 13.10 | 13.10 | 13.02 | 13.04 | 53,618 | -0.04(-0.34%) |
Apr 16, 2021 | 12.99 | 13.12 | 12.99 | 13.09 | 128,824 | +0.10(+0.79%) |
Apr 15, 2021 | 12.93 | 13.02 | 12.91 | 12.99 | 73,770 | +0.05(+0.40%) |
Apr 14, 2021 | 12.90 | 12.99 | 12.90 | 12.93 | 76,753 | +0.03(+0.23%) |
Apr 13, 2021 | 13.01 | 13.08 | 12.89 | 12.91 | 113,574 | -0.01(-0.11%) |
Apr 12, 2021 | 12.89 | 12.99 | 12.89 | 12.92 | 116,657 | -0.13(-1.01%) |
Apr 09, 2021 | 12.99 | 13.05 | 12.95 | 13.05 | 75,955 | +0.08(+0.58%) |
Apr 08, 2021 | 12.92 | 13.01 | 12.91 | 12.98 | 97,951 | -0.01(-0.06%) |
Apr 07, 2021 | 12.98 | 13.01 | 12.85 | 12.98 | 137,843 | +0.14(+1.08%) |
Apr 06, 2021 | 12.79 | 12.87 | 12.77 | 12.85 | 105,679 | +0.03(+0.23%) |
Apr 05, 2021 | 12.71 | 12.85 | 12.69 | 12.82 | 167,486 | +0.15(+1.21%) |
Apr 01, 2021 | 12.65 | 12.66 | 12.61 | 12.66 | 108,607 | +0.07(+0.52%) |
Mar 31, 2021 | 12.54 | 12.62 | 12.54 | 12.60 | 77,441 | +0.04(+0.29%) |
Mar 30, 2021 | 12.56 | 12.58 | 12.53 | 12.56 | 81,800 | +0.04(+0.29%) |
Mar 29, 2021 | 12.55 | 12.57 | 12.50 | 12.53 | 63,037 | +0.00(+0.00%) |
Mar 26, 2021 | 12.45 | 12.57 | 12.45 | 12.53 | 95,272 | -0.01(-0.12%) |
Mar 25, 2021 | 12.55 | 12.56 | 12.51 | 12.54 | 111,786 | +0.08(+0.64%) |
Mar 24, 2021 | 12.47 | 12.48 | 12.43 | 12.46 | 67,707 | +0.05(+0.41%) |
Mar 23, 2021 | 12.40 | 12.44 | 12.34 | 12.41 | 97,756 | +0.04(+0.35%) |
Mar 22, 2021 | 12.47 | 12.47 | 12.34 | 12.37 | 121,860 | -0.01(-0.12%) |
Mar 19, 2021 | 12.41 | 12.48 | 12.37 | 12.38 | 68,189 | -0.06(-0.47%) |
Mar 18, 2021 | 12.47 | 12.50 | 12.43 | 12.44 | 96,684 | -0.01(-0.12%) |
Mar 17, 2021 | 12.45 | 12.50 | 12.42 | 12.45 | 73,121 | +0.03(+0.23%) |
Mar 16, 2021 | 12.32 | 12.44 | 12.32 | 12.42 | 55,465 | +0.11(+0.89%) |
Mar 15, 2021 | 12.42 | 12.43 | 12.30 | 12.31 | 147,574 | -0.09(-0.76%) |
Mar 12, 2021 | 12.37 | 12.42 | 12.35 | 12.41 | 82,761 | +0.04(+0.29%) |
Mar 11, 2021 | 12.39 | 12.44 | 12.37 | 12.37 | 117,340 | -0.02(-0.18%) |
Mar 10, 2021 | 12.34 | 12.42 | 12.29 | 12.39 | 88,777 | +0.07(+0.61%) |
Mar 09, 2021 | 12.41 | 12.46 | 12.21 | 12.32 | 141,013 | -0.09(-0.76%) |
Mar 08, 2021 | 12.45 | 12.53 | 12.38 | 12.41 | 122,721 | +0.04(+0.35%) |
Mar 05, 2021 | 12.39 | 12.47 | 12.33 | 12.37 | 113,619 | +0.04(+0.29%) |
Mar 04, 2021 | 12.49 | 12.57 | 12.32 | 12.33 | 162,150 | -0.12(-0.93%) |
Mar 03, 2021 | 12.42 | 12.53 | 12.40 | 12.45 | 84,641 | +0.02(+0.17%) |
Mar 02, 2021 | 12.43 | 12.57 | 12.43 | 12.43 | 162,357 | -0.09(-0.69%) |