Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 13.50 | 13.60 | 13.45 | 13.45 | 46,660 | -0.05(-0.37%) |
May 28, 2021 | 13.35 | 13.50 | 13.35 | 13.50 | 20,647 | +0.18(+1.35%) |
May 27, 2021 | 13.32 | 13.38 | 13.28 | 13.32 | 8,600 | +0.00(+0.00%) |
May 26, 2021 | 13.50 | 13.50 | 13.31 | 13.32 | 3,789 | -0.18(-1.33%) |
May 25, 2021 | 13.47 | 13.50 | 13.47 | 13.50 | 3,600 | -0.06(-0.44%) |
May 21, 2021 | 13.56 | 13.56 | 13.56 | 0 | +0.21(+1.57%) | |
May 20, 2021 | 13.37 | 13.38 | 13.29 | 13.35 | 32,383 | -0.04(-0.30%) |
May 19, 2021 | 13.26 | 13.39 | 13.25 | 13.39 | 20,538 | -0.12(-0.89%) |
May 18, 2021 | 13.24 | 13.51 | 13.24 | 13.51 | 1,000 | +0.26(+1.96%) |
May 17, 2021 | 13.25 | 13.25 | 13.20 | 13.25 | 22,000 | +0.00(+0.00%) |
May 14, 2021 | 13.25 | 13.43 | 13.25 | 13.25 | 18,428 | +0.00(+0.00%) |
May 13, 2021 | 13.10 | 13.36 | 13.10 | 13.25 | 11,793 | +0.15(+1.15%) |
May 12, 2021 | 13.07 | 13.10 | 12.90 | 13.10 | 9,782 | +0.02(+0.15%) |
May 11, 2021 | 13.05 | 13.13 | 13.00 | 13.08 | 10,450 | -0.01(-0.08%) |
May 10, 2021 | 13.08 | 13.09 | 13.08 | 13.09 | 1,946 | +0.08(+0.61%) |
May 07, 2021 | 12.99 | 13.06 | 12.99 | 13.01 | 15,765 | -0.02(-0.15%) |
May 06, 2021 | 13.02 | 13.07 | 13.00 | 13.03 | 2,665 | -0.11(-0.84%) |
May 05, 2021 | 13.01 | 13.15 | 13.01 | 13.14 | 6,810 | -0.03(-0.23%) |
May 04, 2021 | 13.02 | 13.17 | 13.02 | 13.17 | 3,634 | +0.15(+1.15%) |
May 03, 2021 | 12.95 | 13.02 | 12.95 | 13.02 | 1,800 | +0.00(+0.00%) |
Apr 30, 2021 | 13.00 | 13.13 | 13.00 | 13.02 | 7,268 | +0.02(+0.15%) |
Apr 29, 2021 | 13.05 | 13.05 | 13.00 | 13.00 | 2,319 | -0.09(-0.69%) |
Apr 28, 2021 | 13.00 | 13.09 | 12.90 | 13.09 | 2,725 | -0.04(-0.30%) |
Apr 27, 2021 | 13.16 | 13.20 | 13.05 | 13.13 | 8,118 | -0.04(-0.30%) |
Apr 26, 2021 | 13.26 | 13.26 | 13.17 | 13.17 | 1,200 | -0.10(-0.75%) |
Apr 23, 2021 | 13.27 | 13.27 | 13.23 | 13.27 | 2,955 | +0.05(+0.38%) |
Apr 22, 2021 | 13.04 | 13.26 | 13.02 | 13.22 | 4,600 | +0.00(+0.00%) |
Apr 21, 2021 | 13.02 | 13.22 | 12.98 | 13.22 | 3,578 | -0.06(-0.45%) |
Apr 20, 2021 | 13.28 | 13.28 | 13.27 | 13.28 | 561 | +0.08(+0.61%) |
Apr 19, 2021 | 13.63 | 13.63 | 13.05 | 13.20 | 12,580 | -0.43(-3.15%) |
Apr 16, 2021 | 13.25 | 13.89 | 13.21 | 13.63 | 16,883 | +0.28(+2.10%) |
Apr 15, 2021 | 13.12 | 13.38 | 13.12 | 13.35 | 7,851 | +0.15(+1.14%) |
Apr 14, 2021 | 13.30 | 13.38 | 13.19 | 13.20 | 29,327 | -0.10(-0.75%) |
Apr 13, 2021 | 13.49 | 13.50 | 13.25 | 13.30 | 9,350 | -0.11(-0.82%) |
Apr 12, 2021 | 13.50 | 13.60 | 13.41 | 13.41 | 2,829 | -0.19(-1.40%) |
Apr 09, 2021 | 12.67 | 13.60 | 12.65 | 13.60 | 28,766 | +1.02(+8.11%) |
Apr 08, 2021 | 12.41 | 12.59 | 12.24 | 12.58 | 17,381 | +0.14(+1.13%) |
Apr 07, 2021 | 12.30 | 12.46 | 12.29 | 12.44 | 14,202 | +0.07(+0.57%) |
Apr 06, 2021 | 12.21 | 12.53 | 12.05 | 12.37 | 28,075 | +0.32(+2.66%) |
Apr 05, 2021 | 11.94 | 12.11 | 11.94 | 12.05 | 11,289 | +0.11(+0.92%) |
Apr 01, 2021 | 11.94 | 11.94 | 11.94 | 0 | +0.04(+0.34%) | |
Mar 31, 2021 | 11.46 | 11.90 | 11.37 | 11.90 | 20,282 | +0.54(+4.75%) |
Mar 30, 2021 | 11.10 | 11.42 | 11.10 | 11.36 | 50,011 | +0.25(+2.25%) |
Mar 29, 2021 | 10.92 | 11.11 | 10.92 | 11.11 | 43,562 | +0.13(+1.18%) |
Mar 26, 2021 | 10.90 | 10.98 | 10.88 | 10.98 | 6,393 | +0.12(+1.10%) |
Mar 25, 2021 | 10.85 | 10.90 | 10.85 | 10.86 | 4,426 | +0.06(+0.56%) |
Mar 24, 2021 | 10.89 | 10.90 | 10.74 | 10.80 | 4,920 | -0.06(-0.55%) |
Mar 23, 2021 | 10.76 | 10.90 | 10.76 | 10.86 | 4,147 | -0.03(-0.28%) |
Mar 22, 2021 | 10.90 | 10.90 | 10.88 | 10.89 | 8,103 | +0.04(+0.37%) |
Mar 19, 2021 | 10.87 | 10.90 | 10.80 | 10.85 | 3,079 | -0.05(-0.46%) |
Mar 18, 2021 | 10.89 | 10.90 | 10.77 | 10.90 | 11,753 | +0.13(+1.21%) |
Mar 17, 2021 | 10.82 | 10.82 | 10.77 | 10.77 | 300 | -0.08(-0.74%) |
Mar 16, 2021 | 10.67 | 11.00 | 10.67 | 10.85 | 12,253 | -0.05(-0.46%) |
Mar 15, 2021 | 10.87 | 10.91 | 10.81 | 10.90 | 3,200 | +0.03(+0.28%) |
Mar 12, 2021 | 10.75 | 10.87 | 10.68 | 10.87 | 4,477 | +0.07(+0.65%) |
Mar 11, 2021 | 10.99 | 10.99 | 10.80 | 10.80 | 5,377 | +0.10(+0.93%) |
Mar 10, 2021 | 10.35 | 10.71 | 10.35 | 10.70 | 8,718 | +0.38(+3.68%) |
Mar 09, 2021 | 10.07 | 10.32 | 10.07 | 10.32 | 8,591 | +0.23(+2.28%) |
Mar 08, 2021 | 9.950 | 10.09 | 9.950 | 10.09 | 3,196 | +0.11(+1.10%) |
Mar 05, 2021 | 9.950 | 10.00 | 9.900 | 9.980 | 5,375 | +0.03(+0.30%) |
Mar 04, 2021 | 9.940 | 9.980 | 9.930 | 9.950 | 4,810 | -0.02(-0.20%) |
Mar 03, 2021 | 9.950 | 10.04 | 9.950 | 9.970 | 1,733 | -0.03(-0.30%) |
Mar 02, 2021 | 10.01 | 10.02 | 9.940 | 10.00 | 2,800 | -0.20(-1.96%) |