Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.01 | 14.01 | 13.64 | 13.97 | 3,996 | -0.03(-0.21%) |
May 27, 2021 | 13.73 | 14.15 | 13.54 | 14.00 | 17,150 | +0.31(+2.26%) |
May 26, 2021 | 13.78 | 13.90 | 13.61 | 13.69 | 22,675 | -0.01(-0.07%) |
May 25, 2021 | 13.99 | 13.99 | 12.61 | 13.70 | 17,793 | -0.01(-0.07%) |
May 24, 2021 | 13.84 | 14.00 | 13.51 | 13.71 | 13,090 | -0.29(-2.07%) |
May 21, 2021 | 13.50 | 14.00 | 13.48 | 14.00 | 38,362 | +0.67(+5.03%) |
May 20, 2021 | 13.25 | 13.40 | 12.99 | 13.33 | 26,623 | +0.30(+2.30%) |
May 19, 2021 | 12.72 | 13.26 | 12.53 | 13.03 | 17,224 | +0.15(+1.16%) |
May 18, 2021 | 13.02 | 13.15 | 12.63 | 12.88 | 12,069 | -0.32(-2.42%) |
May 17, 2021 | 12.98 | 13.45 | 12.95 | 13.20 | 7,692 | +0.57(+4.51%) |
May 14, 2021 | 12.85 | 13.20 | 12.55 | 12.63 | 35,218 | +0.11(+0.88%) |
May 13, 2021 | 12.78 | 12.99 | 12.52 | 12.52 | 22,794 | -0.18(-1.42%) |
May 12, 2021 | 12.50 | 12.71 | 12.26 | 12.70 | 29,852 | +0.32(+2.58%) |
May 11, 2021 | 12.52 | 12.77 | 12.27 | 12.38 | 50,206 | -0.25(-1.98%) |
May 10, 2021 | 12.54 | 12.72 | 12.54 | 12.63 | 16,460 | -0.06(-0.47%) |
May 07, 2021 | 12.53 | 12.89 | 12.50 | 12.69 | 11,986 | +0.08(+0.63%) |
May 06, 2021 | 12.99 | 13.00 | 12.61 | 12.61 | 37,320 | -0.49(-3.74%) |
May 05, 2021 | 12.91 | 13.17 | 12.76 | 13.10 | 28,074 | +0.19(+1.47%) |
May 04, 2021 | 13.14 | 13.18 | 12.91 | 12.91 | 23,029 | -0.09(-0.69%) |
May 03, 2021 | 13.00 | 13.71 | 12.59 | 13.00 | 18,277 | +0.29(+2.28%) |
Apr 30, 2021 | 12.57 | 12.85 | 12.23 | 12.71 | 23,300 | +0.10(+0.75%) |
Apr 29, 2021 | 12.04 | 12.71 | 11.94 | 12.62 | 27,510 | +0.61(+5.04%) |
Apr 28, 2021 | 11.92 | 12.17 | 11.90 | 12.01 | 8,004 | +0.10(+0.84%) |
Apr 27, 2021 | 11.85 | 11.91 | 11.72 | 11.91 | 4,726 | -0.02(-0.17%) |
Apr 26, 2021 | 11.91 | 12.02 | 11.80 | 11.93 | 13,171 | +0.03(+0.25%) |
Apr 23, 2021 | 11.95 | 12.06 | 11.89 | 11.90 | 9,100 | -0.05(-0.42%) |
Apr 22, 2021 | 12.19 | 12.19 | 11.85 | 11.95 | 10,849 | +0.02(+0.17%) |
Apr 21, 2021 | 12.08 | 12.19 | 11.80 | 11.93 | 29,199 | -0.10(-0.83%) |
Apr 20, 2021 | 11.91 | 12.05 | 11.72 | 12.03 | 14,471 | +0.13(+1.09%) |
Apr 19, 2021 | 11.93 | 11.99 | 11.72 | 11.90 | 4,603 | +0.00(+0.00%) |
Apr 16, 2021 | 11.71 | 11.90 | 11.71 | 11.90 | 5,800 | +0.00(+0.00%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.42 | 11.90 | 3,183 | +0.00(+0.00%) |
Apr 14, 2021 | 11.88 | 11.90 | 11.70 | 11.90 | 3,809 | +0.08(+0.68%) |
Apr 13, 2021 | 11.91 | 11.97 | 11.81 | 11.82 | 7,532 | -0.15(-1.25%) |
Apr 12, 2021 | 11.84 | 12.01 | 11.64 | 11.97 | 17,149 | +0.00(+0.00%) |
Apr 09, 2021 | 12.24 | 12.24 | 11.87 | 11.97 | 10,400 | +0.09(+0.76%) |
Apr 08, 2021 | 11.64 | 12.04 | 11.51 | 11.88 | 24,950 | +0.56(+4.95%) |
Apr 07, 2021 | 11.24 | 11.40 | 11.23 | 11.32 | 14,441 | +0.09(+0.80%) |
Apr 06, 2021 | 11.22 | 11.41 | 10.99 | 11.23 | 17,168 | +0.00(+0.00%) |
Apr 05, 2021 | 10.88 | 11.24 | 10.88 | 11.23 | 6,183 | +0.30(+2.74%) |
Apr 01, 2021 | 10.97 | 10.98 | 10.81 | 10.93 | 3,900 | +0.06(+0.55%) |
Mar 31, 2021 | 10.94 | 10.98 | 10.86 | 10.87 | 16,639 | -0.07(-0.64%) |
Mar 30, 2021 | 10.89 | 10.98 | 10.81 | 10.94 | 7,314 | +0.05(+0.46%) |
Mar 29, 2021 | 11.15 | 11.26 | 10.89 | 10.89 | 12,839 | -0.37(-3.29%) |
Mar 26, 2021 | 11.68 | 11.68 | 11.25 | 11.26 | 10,200 | -0.24(-2.09%) |
Mar 25, 2021 | 11.23 | 11.52 | 11.23 | 11.50 | 9,423 | -0.02(-0.17%) |
Mar 24, 2021 | 11.60 | 11.75 | 11.40 | 11.52 | 14,511 | +0.18(+1.59%) |
Mar 23, 2021 | 11.50 | 11.78 | 11.28 | 11.34 | 10,605 | -0.33(-2.83%) |
Mar 22, 2021 | 11.90 | 12.21 | 11.59 | 11.67 | 9,109 | -0.23(-1.93%) |
Mar 19, 2021 | 11.21 | 11.95 | 11.21 | 11.90 | 28,800 | +0.68(+6.06%) |
Mar 18, 2021 | 11.70 | 12.24 | 11.02 | 11.22 | 55,790 | -0.53(-4.51%) |
Mar 17, 2021 | 11.90 | 11.95 | 11.37 | 11.75 | 123,226 | -0.20(-1.67%) |
Mar 16, 2021 | 11.85 | 12.00 | 11.85 | 11.95 | 35,266 | -0.15(-1.24%) |
Mar 15, 2021 | 12.00 | 12.10 | 11.67 | 12.10 | 10,430 | +0.00(+0.00%) |
Mar 12, 2021 | 11.70 | 12.10 | 11.05 | 12.10 | 9,200 | -0.12(-0.98%) |
Mar 11, 2021 | 12.40 | 12.40 | 11.83 | 12.22 | 17,385 | -0.21(-1.69%) |
Mar 10, 2021 | 11.38 | 12.47 | 11.03 | 12.43 | 80,624 | +1.09(+9.61%) |
Mar 09, 2021 | 12.05 | 12.05 | 11.02 | 11.34 | 23,803 | -0.23(-1.99%) |
Mar 08, 2021 | 10.39 | 11.69 | 10.04 | 11.57 | 63,438 | +1.18(+11.36%) |
Mar 05, 2021 | 10.27 | 10.46 | 9.900 | 10.39 | 34,900 | +0.12(+1.17%) |
Mar 04, 2021 | 11.06 | 11.06 | 10.15 | 10.27 | 29,573 | -1.05(-9.28%) |
Mar 03, 2021 | 11.28 | 11.53 | 10.80 | 11.32 | 21,866 | +0.01(+0.09%) |
Mar 02, 2021 | 11.46 | 11.63 | 11.10 | 11.31 | 12,841 | -0.15(-1.31%) |