Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.24 | 13.24 | 13.06 | 13.10 | 52,363 | -0.04(-0.32%) |
May 27, 2021 | 13.14 | 13.23 | 13.07 | 13.14 | 46,075 | +0.05(+0.38%) |
May 26, 2021 | 13.07 | 13.10 | 12.94 | 13.09 | 52,801 | +0.12(+0.96%) |
May 25, 2021 | 13.12 | 13.24 | 12.94 | 12.97 | 79,091 | -0.16(-1.20%) |
May 24, 2021 | 13.04 | 13.13 | 12.94 | 13.12 | 99,714 | +0.17(+1.34%) |
May 21, 2021 | 13.01 | 13.03 | 12.90 | 12.95 | 24,936 | +0.06(+0.45%) |
May 20, 2021 | 12.90 | 12.92 | 12.77 | 12.89 | 33,462 | -0.01(-0.06%) |
May 19, 2021 | 12.99 | 13.03 | 12.77 | 12.90 | 71,474 | -0.35(-2.63%) |
May 18, 2021 | 13.44 | 13.48 | 13.21 | 13.25 | 42,661 | -0.22(-1.66%) |
May 17, 2021 | 13.26 | 13.47 | 13.26 | 13.47 | 60,239 | +0.22(+1.69%) |
May 14, 2021 | 13.14 | 13.32 | 13.12 | 13.25 | 69,103 | +0.25(+1.90%) |
May 13, 2021 | 13.14 | 13.26 | 12.93 | 13.00 | 105,960 | -0.20(-1.50%) |
May 12, 2021 | 13.12 | 13.43 | 13.12 | 13.20 | 164,863 | +0.12(+0.95%) |
May 11, 2021 | 13.01 | 13.15 | 12.93 | 13.07 | 92,934 | -0.18(-1.37%) |
May 10, 2021 | 13.33 | 13.51 | 13.25 | 13.26 | 72,225 | +0.03(+0.25%) |
May 07, 2021 | 12.99 | 13.23 | 12.98 | 13.22 | 108,928 | +0.14(+1.07%) |
May 06, 2021 | 13.04 | 13.09 | 12.88 | 13.08 | 70,104 | +0.08(+0.63%) |
May 05, 2021 | 12.93 | 13.06 | 12.77 | 13.00 | 92,663 | +0.30(+2.40%) |
May 04, 2021 | 12.87 | 12.87 | 12.62 | 12.70 | 144,294 | -0.14(-1.09%) |
May 03, 2021 | 12.53 | 12.88 | 12.53 | 12.84 | 123,427 | +0.40(+3.18%) |
Apr 30, 2021 | 12.53 | 12.60 | 12.44 | 12.44 | 48,067 | -0.21(-1.69%) |
Apr 29, 2021 | 12.72 | 12.73 | 12.54 | 12.65 | 58,974 | +0.10(+0.79%) |
Apr 28, 2021 | 12.32 | 12.65 | 12.32 | 12.56 | 95,952 | +0.31(+2.56%) |
Apr 27, 2021 | 12.14 | 12.27 | 12.10 | 12.24 | 32,459 | +0.11(+0.88%) |
Apr 26, 2021 | 12.03 | 12.24 | 12.03 | 12.14 | 96,900 | +0.12(+1.03%) |
Apr 23, 2021 | 11.94 | 12.07 | 11.89 | 12.01 | 34,351 | +0.08(+0.69%) |
Apr 22, 2021 | 12.14 | 12.14 | 11.90 | 11.93 | 81,701 | -0.16(-1.36%) |
Apr 21, 2021 | 11.87 | 12.15 | 11.87 | 12.09 | 32,698 | +0.12(+1.03%) |
Apr 20, 2021 | 12.13 | 12.13 | 11.86 | 11.97 | 58,058 | -0.20(-1.62%) |
Apr 19, 2021 | 12.14 | 12.26 | 12.08 | 12.17 | 65,868 | -0.01(-0.07%) |
Apr 16, 2021 | 12.18 | 12.21 | 12.09 | 12.18 | 33,258 | +0.10(+0.82%) |
Apr 15, 2021 | 12.14 | 12.21 | 12.06 | 12.08 | 108,627 | +0.02(+0.21%) |
Apr 14, 2021 | 12.07 | 12.31 | 12.04 | 12.05 | 130,869 | +0.09(+0.76%) |
Apr 13, 2021 | 11.97 | 12.01 | 11.92 | 11.96 | 30,255 | -0.02(-0.14%) |
Apr 12, 2021 | 12.17 | 12.20 | 11.96 | 11.98 | 57,228 | -0.13(-1.09%) |
Apr 09, 2021 | 12.03 | 12.11 | 12.02 | 12.11 | 42,726 | +0.08(+0.69%) |
Apr 08, 2021 | 12.15 | 12.16 | 11.99 | 12.03 | 84,010 | -0.11(-0.88%) |
Apr 07, 2021 | 12.29 | 12.29 | 12.14 | 12.14 | 87,996 | -0.12(-1.01%) |
Apr 06, 2021 | 12.32 | 12.45 | 12.26 | 12.26 | 91,979 | -0.02(-0.13%) |
Apr 05, 2021 | 12.36 | 12.37 | 12.18 | 12.28 | 136,003 | -0.05(-0.40%) |
Apr 01, 2021 | 12.16 | 12.37 | 12.13 | 12.32 | 64,090 | +0.21(+1.70%) |
Mar 31, 2021 | 12.18 | 12.24 | 12.11 | 12.12 | 58,521 | -0.08(-0.68%) |
Mar 30, 2021 | 12.14 | 12.24 | 12.06 | 12.20 | 77,367 | +0.00(+0.00%) |
Mar 29, 2021 | 12.07 | 12.28 | 11.99 | 12.20 | 106,985 | +0.04(+0.34%) |
Mar 26, 2021 | 12.06 | 12.17 | 12.03 | 12.16 | 89,459 | +0.26(+2.14%) |
Mar 25, 2021 | 11.84 | 11.92 | 11.62 | 11.90 | 88,069 | -0.09(-0.76%) |
Mar 24, 2021 | 11.83 | 12.12 | 11.79 | 12.00 | 75,627 | +0.31(+2.68%) |
Mar 23, 2021 | 11.77 | 11.99 | 11.68 | 11.68 | 110,601 | -0.34(-2.81%) |
Mar 22, 2021 | 11.96 | 12.09 | 11.93 | 12.02 | 81,213 | +0.07(+0.55%) |
Mar 19, 2021 | 11.98 | 12.08 | 11.85 | 11.95 | 104,875 | -0.02(-0.21%) |
Mar 18, 2021 | 12.40 | 12.40 | 11.96 | 11.98 | 193,568 | -0.43(-3.45%) |
Mar 17, 2021 | 12.24 | 12.44 | 12.24 | 12.41 | 78,212 | +0.07(+0.60%) |
Mar 16, 2021 | 12.64 | 12.64 | 12.32 | 12.33 | 136,656 | -0.40(-3.17%) |
Mar 15, 2021 | 12.77 | 12.82 | 12.64 | 12.74 | 54,603 | -0.05(-0.39%) |
Mar 12, 2021 | 12.77 | 12.82 | 12.73 | 12.79 | 59,477 | +0.05(+0.39%) |
Mar 11, 2021 | 12.66 | 12.87 | 12.66 | 12.74 | 121,283 | +0.14(+1.11%) |
Mar 10, 2021 | 12.42 | 12.67 | 12.36 | 12.60 | 58,033 | +0.23(+1.87%) |
Mar 09, 2021 | 12.54 | 12.64 | 12.33 | 12.37 | 162,375 | -0.18(-1.44%) |
Mar 08, 2021 | 12.47 | 12.65 | 12.40 | 12.55 | 190,572 | +0.16(+1.33%) |
Mar 05, 2021 | 12.42 | 12.47 | 12.04 | 12.38 | 192,877 | +0.31(+2.59%) |
Mar 04, 2021 | 12.08 | 12.38 | 11.93 | 12.07 | 183,355 | +0.06(+0.48%) |
Mar 03, 2021 | 11.87 | 12.13 | 11.84 | 12.01 | 124,263 | +0.15(+1.25%) |
Mar 02, 2021 | 11.90 | 11.95 | 11.78 | 11.86 | 66,748 | +0.00(+0.00%) |