Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.15 | 13.15 | 13.03 | 13.08 | 12,958 | -0.01(-0.09%) |
May 27, 2021 | 13.03 | 13.15 | 13.03 | 13.09 | 36,703 | +0.01(+0.09%) |
May 26, 2021 | 13.06 | 13.16 | 13.06 | 13.08 | 18,980 | +0.00(+0.00%) |
May 25, 2021 | 13.14 | 13.18 | 13.04 | 13.08 | 15,760 | +0.00(+0.00%) |
May 24, 2021 | 13.12 | 13.17 | 12.99 | 13.08 | 21,915 | +0.06(+0.47%) |
May 21, 2021 | 13.03 | 13.16 | 13.02 | 13.02 | 27,693 | +0.01(+0.07%) |
May 20, 2021 | 13.04 | 13.04 | 13.00 | 13.01 | 29,980 | -0.05(-0.38%) |
May 19, 2021 | 13.03 | 13.06 | 12.97 | 13.06 | 13,387 | +0.05(+0.42%) |
May 18, 2021 | 13.01 | 13.05 | 12.95 | 13.00 | 17,887 | +0.02(+0.12%) |
May 17, 2021 | 12.98 | 13.01 | 12.93 | 12.99 | 19,510 | +0.01(+0.07%) |
May 14, 2021 | 12.91 | 13.02 | 12.88 | 12.98 | 28,076 | +0.07(+0.54%) |
May 13, 2021 | 12.93 | 12.97 | 12.86 | 12.91 | 14,545 | +0.03(+0.20%) |
May 12, 2021 | 12.95 | 12.99 | 12.85 | 12.88 | 15,421 | -0.12(-0.94%) |
May 11, 2021 | 13.00 | 13.02 | 12.97 | 13.00 | 10,650 | -0.01(-0.07%) |
May 10, 2021 | 13.01 | 13.01 | 12.96 | 13.01 | 13,757 | +0.04(+0.34%) |
May 07, 2021 | 12.93 | 13.01 | 12.93 | 12.97 | 11,872 | +0.10(+0.75%) |
May 06, 2021 | 12.93 | 13.01 | 12.85 | 12.87 | 23,600 | -0.04(-0.27%) |
May 05, 2021 | 12.92 | 13.01 | 12.90 | 12.91 | 15,160 | +0.01(+0.07%) |
May 04, 2021 | 12.77 | 12.92 | 12.77 | 12.90 | 11,961 | +0.08(+0.62%) |
May 03, 2021 | 12.81 | 12.87 | 12.72 | 12.82 | 35,356 | +0.10(+0.76%) |
Apr 30, 2021 | 12.73 | 12.85 | 12.67 | 12.72 | 22,139 | +0.02(+0.14%) |
Apr 29, 2021 | 12.76 | 12.88 | 12.71 | 12.71 | 25,919 | -0.06(-0.48%) |
Apr 28, 2021 | 12.91 | 12.93 | 12.71 | 12.77 | 32,526 | -0.07(-0.55%) |
Apr 27, 2021 | 12.93 | 13.01 | 12.84 | 12.84 | 51,571 | -0.12(-0.95%) |
Apr 26, 2021 | 12.93 | 13.08 | 12.93 | 12.96 | 23,982 | +0.00(+0.00%) |
Apr 23, 2021 | 12.97 | 13.01 | 12.88 | 12.96 | 11,982 | +0.04(+0.34%) |
Apr 22, 2021 | 12.97 | 12.97 | 12.90 | 12.92 | 15,520 | +0.04(+0.27%) |
Apr 21, 2021 | 12.89 | 12.94 | 12.81 | 12.88 | 29,377 | +0.05(+0.41%) |
Apr 20, 2021 | 13.02 | 13.02 | 12.74 | 12.83 | 30,199 | -0.10(-0.75%) |
Apr 19, 2021 | 12.93 | 13.00 | 12.82 | 12.93 | 24,453 | +0.06(+0.43%) |
Apr 16, 2021 | 12.85 | 12.88 | 12.82 | 12.87 | 36,420 | +0.03(+0.20%) |
Apr 15, 2021 | 12.95 | 12.98 | 12.82 | 12.84 | 26,343 | -0.04(-0.34%) |
Apr 14, 2021 | 12.90 | 12.93 | 12.88 | 12.89 | 23,377 | +0.04(+0.34%) |
Apr 13, 2021 | 12.80 | 12.87 | 12.67 | 12.84 | 39,860 | +0.18(+1.45%) |
Apr 12, 2021 | 12.71 | 12.71 | 12.58 | 12.66 | 20,681 | -0.03(-0.21%) |
Apr 09, 2021 | 12.59 | 12.69 | 12.59 | 12.69 | 28,747 | +0.06(+0.48%) |
Apr 08, 2021 | 12.67 | 12.67 | 12.58 | 12.63 | 26,664 | +0.04(+0.35%) |
Apr 07, 2021 | 12.56 | 12.59 | 12.49 | 12.58 | 65,338 | +0.06(+0.49%) |
Apr 06, 2021 | 12.56 | 12.56 | 12.42 | 12.52 | 41,954 | +0.03(+0.21%) |
Apr 05, 2021 | 12.43 | 12.56 | 12.40 | 12.49 | 32,842 | +0.08(+0.63%) |
Apr 01, 2021 | 12.44 | 12.46 | 12.35 | 12.42 | 35,046 | +0.10(+0.78%) |
Mar 31, 2021 | 12.30 | 12.41 | 12.30 | 12.32 | 38,367 | +0.03(+0.21%) |
Mar 30, 2021 | 12.29 | 12.40 | 12.24 | 12.29 | 17,416 | +0.06(+0.50%) |
Mar 29, 2021 | 12.26 | 12.28 | 12.22 | 12.23 | 28,092 | +0.00(+0.00%) |
Mar 26, 2021 | 12.10 | 12.24 | 12.10 | 12.23 | 40,887 | +0.16(+1.30%) |
Mar 25, 2021 | 12.15 | 12.22 | 12.07 | 12.08 | 39,488 | -0.09(-0.72%) |
Mar 24, 2021 | 12.26 | 12.26 | 12.16 | 12.16 | 38,592 | -0.08(-0.64%) |
Mar 23, 2021 | 12.21 | 12.24 | 12.15 | 12.24 | 37,332 | -0.02(-0.14%) |
Mar 22, 2021 | 12.22 | 12.29 | 12.14 | 12.26 | 40,602 | -0.01(-0.07%) |
Mar 19, 2021 | 12.18 | 12.33 | 12.12 | 12.27 | 24,738 | +0.05(+0.43%) |
Mar 18, 2021 | 12.22 | 12.24 | 12.17 | 12.22 | 23,443 | -0.07(-0.57%) |
Mar 17, 2021 | 12.36 | 12.41 | 12.18 | 12.28 | 43,123 | -0.10(-0.78%) |
Mar 16, 2021 | 12.46 | 12.50 | 12.28 | 12.38 | 40,390 | -0.09(-0.75%) |
Mar 15, 2021 | 12.36 | 12.53 | 12.27 | 12.47 | 46,194 | +0.18(+1.49%) |
Mar 12, 2021 | 12.42 | 12.44 | 12.27 | 12.29 | 40,694 | -0.16(-1.26%) |
Mar 11, 2021 | 12.49 | 12.49 | 12.40 | 12.45 | 27,716 | +0.02(+0.14%) |
Mar 10, 2021 | 12.40 | 12.48 | 12.34 | 12.43 | 18,487 | +0.07(+0.56%) |
Mar 09, 2021 | 12.33 | 12.38 | 12.27 | 12.36 | 18,950 | +0.10(+0.78%) |
Mar 08, 2021 | 12.19 | 12.31 | 12.18 | 12.27 | 22,701 | +0.08(+0.64%) |
Mar 05, 2021 | 12.32 | 12.33 | 12.11 | 12.19 | 30,578 | -0.05(-0.43%) |
Mar 04, 2021 | 12.36 | 12.39 | 12.17 | 12.24 | 33,986 | -0.06(-0.50%) |
Mar 03, 2021 | 12.30 | 12.33 | 12.20 | 12.30 | 39,510 | -0.04(-0.35%) |
Mar 02, 2021 | 12.28 | 12.37 | 12.23 | 12.34 | 33,383 | +0.09(+0.71%) |