Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.46 | 12.47 | 12.40 | 12.47 | 4,438,065 | -0.03(-0.23%) |
May 27, 2021 | 12.47 | 12.51 | 12.44 | 12.50 | 6,108,493 | +0.03(+0.23%) |
May 26, 2021 | 12.47 | 12.50 | 12.44 | 12.47 | 4,371,162 | -0.03(-0.23%) |
May 25, 2021 | 12.44 | 12.54 | 12.43 | 12.50 | 7,310,211 | -0.03(-0.23%) |
May 24, 2021 | 12.65 | 12.65 | 12.47 | 12.53 | 6,562,596 | -0.20(-1.56%) |
May 21, 2021 | 12.58 | 12.75 | 12.58 | 12.72 | 8,553,456 | +0.07(+0.52%) |
May 20, 2021 | 12.85 | 12.86 | 12.63 | 12.66 | 7,212,849 | -0.25(-1.97%) |
May 19, 2021 | 13.16 | 13.16 | 12.91 | 12.91 | 8,277,246 | +0.00(+0.00%) |
May 18, 2021 | 12.80 | 12.94 | 12.76 | 12.91 | 4,958,924 | +0.08(+0.59%) |
May 17, 2021 | 12.84 | 12.96 | 12.81 | 12.84 | 6,636,231 | +0.08(+0.59%) |
May 14, 2021 | 12.91 | 12.94 | 12.72 | 12.76 | 8,484,650 | -0.30(-2.31%) |
May 13, 2021 | 13.03 | 13.16 | 12.93 | 13.06 | 11,420,812 | -0.09(-0.72%) |
May 12, 2021 | 13.02 | 13.20 | 12.94 | 13.16 | 14,175,806 | +0.34(+2.65%) |
May 11, 2021 | 13.04 | 13.08 | 12.79 | 12.82 | 16,252,844 | -0.01(-0.07%) |
May 10, 2021 | 12.54 | 12.83 | 12.54 | 12.83 | 10,658,703 | +0.34(+2.72%) |
May 07, 2021 | 12.48 | 12.53 | 12.40 | 12.49 | 12,344,320 | -0.11(-0.90%) |
May 06, 2021 | 12.70 | 12.79 | 12.59 | 12.60 | 11,625,022 | -0.09(-0.74%) |
May 05, 2021 | 12.57 | 12.72 | 12.53 | 12.70 | 7,597,108 | +0.04(+0.30%) |
May 04, 2021 | 12.53 | 12.79 | 12.52 | 12.66 | 12,158,693 | +0.23(+1.82%) |
May 03, 2021 | 12.32 | 12.45 | 12.29 | 12.43 | 7,135,404 | +0.06(+0.46%) |
Apr 30, 2021 | 12.38 | 12.40 | 12.28 | 12.37 | 7,336,758 | +0.08(+0.61%) |
Apr 29, 2021 | 12.19 | 12.40 | 12.19 | 12.30 | 11,266,625 | -0.04(-0.31%) |
Apr 28, 2021 | 12.30 | 12.36 | 12.26 | 12.34 | 6,753,367 | +0.06(+0.46%) |
Apr 27, 2021 | 12.21 | 12.32 | 12.21 | 12.28 | 6,818,763 | +0.06(+0.46%) |
Apr 26, 2021 | 12.31 | 12.33 | 12.22 | 12.22 | 6,704,512 | -0.09(-0.77%) |
Apr 23, 2021 | 12.45 | 12.45 | 12.26 | 12.32 | 5,846,204 | -0.15(-1.21%) |
Apr 22, 2021 | 12.35 | 12.52 | 12.30 | 12.47 | 11,015,842 | +0.16(+1.30%) |
Apr 21, 2021 | 12.49 | 12.53 | 12.31 | 12.31 | 6,595,984 | -0.13(-1.06%) |
Apr 20, 2021 | 12.37 | 12.51 | 12.32 | 12.44 | 10,190,391 | +0.11(+0.92%) |
Apr 19, 2021 | 12.28 | 12.41 | 12.24 | 12.33 | 9,343,049 | +0.09(+0.77%) |
Apr 16, 2021 | 12.22 | 12.30 | 12.22 | 12.23 | 6,429,649 | +0.00(+0.00%) |
Apr 15, 2021 | 12.31 | 12.32 | 12.23 | 12.23 | 7,915,645 | -0.21(-1.67%) |
Apr 14, 2021 | 12.28 | 12.47 | 12.28 | 12.44 | 9,884,696 | +0.17(+1.38%) |
Apr 13, 2021 | 12.37 | 12.37 | 12.27 | 12.27 | 6,301,818 | -0.17(-1.37%) |
Apr 12, 2021 | 12.45 | 12.51 | 12.41 | 12.44 | 6,187,062 | +0.02(+0.15%) |
Apr 09, 2021 | 12.55 | 12.57 | 12.40 | 12.42 | 5,342,219 | -0.08(-0.60%) |
Apr 08, 2021 | 12.52 | 12.54 | 12.49 | 12.50 | 4,016,087 | -0.12(-0.97%) |
Apr 07, 2021 | 12.67 | 12.71 | 12.59 | 12.62 | 3,283,981 | -0.05(-0.37%) |
Apr 06, 2021 | 12.65 | 12.69 | 12.58 | 12.67 | 4,273,036 | +0.02(+0.15%) |
Apr 05, 2021 | 12.80 | 12.82 | 12.62 | 12.65 | 4,813,033 | -0.25(-1.97%) |
Apr 01, 2021 | 12.97 | 12.98 | 12.90 | 12.90 | 4,542,009 | -0.23(-1.73%) |
Mar 31, 2021 | 13.25 | 13.27 | 13.06 | 13.13 | 8,970,128 | -0.20(-1.49%) |
Mar 30, 2021 | 13.35 | 13.45 | 13.31 | 13.33 | 4,759,028 | +0.06(+0.43%) |
Mar 29, 2021 | 13.28 | 13.41 | 13.22 | 13.27 | 6,557,120 | +0.01(+0.07%) |
Mar 26, 2021 | 13.48 | 13.54 | 13.25 | 13.26 | 7,671,971 | -0.22(-1.61%) |
Mar 25, 2021 | 13.53 | 13.64 | 13.40 | 13.48 | 9,804,336 | +0.04(+0.28%) |
Mar 24, 2021 | 13.17 | 13.46 | 13.17 | 13.44 | 7,164,953 | +0.21(+1.57%) |
Mar 23, 2021 | 13.11 | 13.25 | 13.06 | 13.23 | 7,022,669 | +0.07(+0.50%) |
Mar 22, 2021 | 13.31 | 13.32 | 13.07 | 13.17 | 6,127,028 | -0.25(-1.83%) |
Mar 19, 2021 | 13.48 | 13.56 | 13.35 | 13.41 | 8,356,700 | -0.06(-0.42%) |
Mar 18, 2021 | 13.27 | 13.48 | 13.22 | 13.47 | 10,607,036 | +0.42(+3.18%) |
Mar 17, 2021 | 13.25 | 13.32 | 12.99 | 13.05 | 7,189,305 | -0.06(-0.43%) |
Mar 16, 2021 | 13.10 | 13.18 | 12.97 | 13.11 | 5,447,666 | -0.08(-0.57%) |
Mar 15, 2021 | 13.33 | 13.38 | 13.19 | 13.19 | 5,369,227 | -0.14(-1.06%) |
Mar 12, 2021 | 13.39 | 13.51 | 13.33 | 13.33 | 7,689,982 | +0.09(+0.71%) |
Mar 11, 2021 | 13.33 | 13.37 | 13.15 | 13.23 | 7,212,581 | -0.30(-2.23%) |
Mar 10, 2021 | 13.33 | 13.57 | 13.30 | 13.54 | 9,829,349 | +0.04(+0.28%) |
Mar 09, 2021 | 13.71 | 13.72 | 13.41 | 13.50 | 10,655,813 | -0.56(-3.96%) |
Mar 08, 2021 | 13.70 | 14.08 | 13.61 | 14.05 | 13,643,570 | +0.39(+2.83%) |
Mar 05, 2021 | 13.76 | 14.19 | 13.63 | 13.67 | 17,357,128 | -0.21(-1.50%) |
Mar 04, 2021 | 13.69 | 14.06 | 13.54 | 13.88 | 20,548,782 | +0.22(+1.59%) |
Mar 03, 2021 | 13.33 | 13.67 | 13.28 | 13.66 | 9,197,799 | +0.38(+2.84%) |
Mar 02, 2021 | 13.03 | 13.29 | 13.03 | 13.28 | 5,256,162 | +0.20(+1.52%) |