Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.98 | 13.14 | 12.77 | 12.82 | 78,697 | -0.24(-1.84%) |
May 27, 2021 | 12.62 | 13.16 | 12.62 | 13.06 | 24,432 | +0.54(+4.35%) |
May 26, 2021 | 12.64 | 12.64 | 12.26 | 12.52 | 45,157 | +0.02(+0.16%) |
May 25, 2021 | 12.53 | 12.53 | 12.26 | 12.50 | 85,264 | +0.18(+1.46%) |
May 24, 2021 | 12.49 | 12.54 | 12.26 | 12.32 | 54,516 | -0.25(-1.99%) |
May 21, 2021 | 12.50 | 12.65 | 12.37 | 12.57 | 19,741 | +0.21(+1.70%) |
May 20, 2021 | 12.45 | 12.50 | 12.09 | 12.36 | 42,771 | -0.27(-2.10%) |
May 19, 2021 | 12.12 | 12.84 | 12.12 | 12.62 | 40,639 | -0.38(-2.88%) |
May 18, 2021 | 13.03 | 13.03 | 12.74 | 13.00 | 40,967 | +0.00(+0.00%) |
May 17, 2021 | 12.50 | 13.00 | 12.33 | 13.00 | 16,486 | +0.40(+3.17%) |
May 14, 2021 | 12.38 | 12.68 | 12.38 | 12.60 | 17,915 | +0.41(+3.38%) |
May 13, 2021 | 12.36 | 12.50 | 12.18 | 12.19 | 10,005 | -0.46(-3.65%) |
May 12, 2021 | 12.85 | 12.99 | 12.65 | 12.65 | 23,638 | -0.42(-3.21%) |
May 11, 2021 | 13.06 | 13.07 | 12.60 | 13.07 | 29,172 | +0.02(+0.11%) |
May 10, 2021 | 13.18 | 13.35 | 13.01 | 13.05 | 22,509 | +0.24(+1.87%) |
May 07, 2021 | 12.50 | 12.96 | 12.46 | 12.81 | 13,799 | +0.21(+1.71%) |
May 06, 2021 | 12.29 | 12.79 | 12.00 | 12.60 | 17,882 | +0.70(+5.88%) |
May 05, 2021 | 11.95 | 12.11 | 11.90 | 11.90 | 10,360 | -0.24(-1.98%) |
May 04, 2021 | 12.00 | 12.14 | 11.66 | 12.14 | 6,805 | +0.25(+2.06%) |
May 03, 2021 | 11.45 | 11.94 | 11.45 | 11.89 | 33,084 | +0.39(+3.43%) |
Apr 30, 2021 | 11.73 | 11.73 | 11.26 | 11.50 | 11,000 | -0.37(-3.12%) |
Apr 29, 2021 | 11.80 | 11.87 | 11.49 | 11.87 | 21,535 | -0.11(-0.88%) |
Apr 28, 2021 | 12.04 | 12.15 | 11.90 | 11.97 | 21,873 | -0.49(-3.89%) |
Apr 27, 2021 | 12.40 | 12.48 | 12.20 | 12.46 | 13,659 | -0.16(-1.27%) |
Apr 26, 2021 | 12.54 | 12.87 | 12.54 | 12.62 | 5,668 | +0.06(+0.48%) |
Apr 23, 2021 | 12.71 | 12.71 | 12.16 | 12.56 | 6,100 | -0.04(-0.32%) |
Apr 22, 2021 | 12.56 | 12.60 | 12.25 | 12.60 | 13,304 | -0.57(-4.30%) |
Apr 21, 2021 | 13.00 | 13.20 | 12.85 | 13.17 | 7,361 | +0.17(+1.28%) |
Apr 20, 2021 | 12.84 | 13.00 | 12.81 | 13.00 | 3,368 | +0.16(+1.29%) |
Apr 19, 2021 | 13.00 | 13.00 | 12.70 | 12.84 | 13,736 | -0.07(-0.54%) |
Apr 16, 2021 | 12.80 | 13.02 | 12.75 | 12.90 | 7,000 | +0.01(+0.12%) |
Apr 15, 2021 | 12.71 | 13.04 | 12.70 | 12.89 | 6,112 | +0.41(+3.29%) |
Apr 14, 2021 | 12.28 | 12.68 | 12.24 | 12.48 | 4,769 | +0.00(+0.00%) |
Apr 13, 2021 | 12.38 | 12.48 | 12.28 | 12.48 | 7,659 | +0.10(+0.81%) |
Apr 12, 2021 | 12.50 | 12.50 | 12.20 | 12.38 | 6,435 | -0.03(-0.24%) |
Apr 09, 2021 | 12.38 | 12.48 | 12.21 | 12.41 | 13,800 | -0.27(-2.13%) |
Apr 08, 2021 | 12.65 | 12.71 | 12.51 | 12.68 | 11,694 | -0.09(-0.70%) |
Apr 07, 2021 | 12.60 | 12.78 | 12.55 | 12.77 | 4,299 | +0.12(+0.92%) |
Apr 06, 2021 | 12.53 | 12.69 | 12.50 | 12.65 | 14,565 | -0.07(-0.56%) |
Apr 05, 2021 | 12.60 | 12.75 | 12.31 | 12.72 | 5,268 | +0.13(+1.07%) |
Apr 01, 2021 | 12.60 | 12.60 | 12.42 | 12.59 | 5,900 | +0.47(+3.88%) |
Mar 31, 2021 | 11.88 | 12.15 | 11.80 | 12.12 | 29,769 | +0.21(+1.72%) |
Mar 30, 2021 | 12.15 | 12.21 | 11.83 | 11.91 | 9,545 | -0.54(-4.30%) |
Mar 29, 2021 | 12.63 | 12.72 | 12.34 | 12.45 | 7,514 | -0.05(-0.40%) |
Mar 26, 2021 | 12.28 | 12.75 | 12.28 | 12.50 | 4,700 | +0.15(+1.26%) |
Mar 25, 2021 | 12.57 | 12.57 | 12.10 | 12.35 | 7,548 | -0.27(-2.14%) |
Mar 24, 2021 | 12.73 | 12.73 | 12.60 | 12.62 | 3,604 | -0.31(-2.44%) |
Mar 23, 2021 | 13.04 | 13.04 | 12.93 | 12.93 | 2,250 | -0.35(-2.61%) |
Mar 22, 2021 | 13.40 | 13.50 | 13.12 | 13.28 | 4,401 | -0.37(-2.74%) |
Mar 19, 2021 | 13.20 | 13.65 | 13.20 | 13.65 | 15,800 | +0.40(+3.02%) |
Mar 18, 2021 | 13.15 | 13.25 | 13.15 | 13.25 | 2,057 | +0.12(+0.88%) |
Mar 17, 2021 | 13.30 | 13.30 | 12.81 | 13.13 | 8,577 | -0.28(-2.09%) |
Mar 16, 2021 | 13.41 | 13.41 | 13.21 | 13.41 | 2,635 | +0.21(+1.63%) |
Mar 15, 2021 | 13.30 | 13.40 | 13.03 | 13.20 | 4,482 | -0.03(-0.22%) |
Mar 12, 2021 | 12.90 | 13.25 | 12.90 | 13.23 | 5,800 | -0.13(-0.94%) |
Mar 11, 2021 | 13.19 | 13.50 | 13.19 | 13.36 | 10,665 | +0.36(+2.73%) |
Mar 10, 2021 | 13.00 | 13.00 | 12.80 | 13.00 | 9,823 | +0.10(+0.78%) |
Mar 09, 2021 | 13.00 | 13.19 | 12.79 | 12.90 | 8,571 | +0.43(+3.41%) |
Mar 08, 2021 | 12.15 | 12.55 | 12.15 | 12.47 | 12,476 | -0.03(-0.20%) |
Mar 05, 2021 | 12.28 | 12.57 | 12.07 | 12.50 | 18,500 | -0.10(-0.79%) |
Mar 04, 2021 | 12.82 | 12.85 | 12.56 | 12.60 | 15,238 | -0.35(-2.70%) |
Mar 03, 2021 | 12.90 | 13.13 | 12.70 | 12.95 | 11,435 | +0.07(+0.58%) |
Mar 02, 2021 | 12.94 | 12.96 | 12.80 | 12.88 | 4,633 | +0.12(+0.98%) |