Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.38 | 13.42 | 13.09 | 13.19 | 751,462 | -0.13(-0.98%) |
May 27, 2021 | 13.33 | 13.47 | 13.28 | 13.32 | 576,641 | +0.08(+0.63%) |
May 26, 2021 | 13.20 | 13.27 | 13.13 | 13.24 | 275,543 | +0.12(+0.92%) |
May 25, 2021 | 13.34 | 13.36 | 13.08 | 13.12 | 364,891 | -0.21(-1.61%) |
May 24, 2021 | 13.15 | 13.36 | 13.11 | 13.33 | 536,114 | +0.23(+1.78%) |
May 21, 2021 | 13.00 | 13.23 | 12.99 | 13.10 | 260,852 | +0.18(+1.37%) |
May 20, 2021 | 12.78 | 12.94 | 12.70 | 12.92 | 282,327 | +0.15(+1.17%) |
May 19, 2021 | 12.83 | 12.86 | 12.69 | 12.77 | 218,192 | -0.22(-1.72%) |
May 18, 2021 | 13.12 | 13.12 | 12.89 | 12.99 | 282,968 | +0.00(+0.00%) |
May 17, 2021 | 12.91 | 13.06 | 12.81 | 12.99 | 295,338 | -0.01(-0.07%) |
May 14, 2021 | 12.92 | 13.06 | 12.87 | 13.00 | 364,936 | +0.20(+1.53%) |
May 13, 2021 | 12.76 | 12.98 | 12.60 | 12.81 | 323,813 | +0.03(+0.22%) |
May 12, 2021 | 12.84 | 13.09 | 12.72 | 12.78 | 263,811 | -0.04(-0.29%) |
May 11, 2021 | 12.88 | 12.95 | 12.67 | 12.82 | 287,146 | -0.20(-1.51%) |
May 10, 2021 | 13.06 | 13.10 | 12.83 | 13.01 | 547,246 | +0.24(+1.90%) |
May 07, 2021 | 12.64 | 12.86 | 12.59 | 12.77 | 412,834 | +0.13(+1.03%) |
May 06, 2021 | 12.36 | 12.70 | 12.36 | 12.64 | 531,729 | +0.13(+1.04%) |
May 05, 2021 | 12.49 | 12.55 | 12.38 | 12.51 | 506,986 | +0.15(+1.21%) |
May 04, 2021 | 12.41 | 12.42 | 12.24 | 12.36 | 312,211 | +0.03(+0.23%) |
May 03, 2021 | 12.27 | 12.47 | 12.18 | 12.33 | 302,318 | +0.15(+1.22%) |
Apr 30, 2021 | 12.40 | 12.51 | 12.17 | 12.18 | 354,926 | -0.23(-1.88%) |
Apr 29, 2021 | 12.58 | 12.68 | 12.27 | 12.42 | 417,128 | -0.08(-0.67%) |
Apr 28, 2021 | 12.69 | 12.79 | 12.37 | 12.50 | 779,683 | -0.10(-0.83%) |
Apr 27, 2021 | 12.60 | 12.62 | 12.41 | 12.61 | 1,199,580 | +0.32(+2.59%) |
Apr 26, 2021 | 12.05 | 12.37 | 12.03 | 12.29 | 1,238,402 | +0.31(+2.58%) |
Apr 23, 2021 | 11.82 | 12.02 | 11.81 | 11.98 | 672,141 | +0.19(+1.62%) |
Apr 22, 2021 | 11.77 | 11.92 | 11.69 | 11.79 | 524,082 | +0.05(+0.47%) |
Apr 21, 2021 | 11.61 | 11.78 | 11.58 | 11.73 | 223,401 | +0.12(+1.02%) |
Apr 20, 2021 | 11.77 | 11.77 | 11.60 | 11.61 | 324,688 | -0.06(-0.54%) |
Apr 19, 2021 | 11.72 | 11.80 | 11.66 | 11.68 | 321,957 | +0.05(+0.39%) |
Apr 16, 2021 | 11.73 | 11.73 | 11.60 | 11.63 | 399,568 | -0.01(-0.08%) |
Apr 15, 2021 | 11.64 | 11.69 | 11.61 | 11.64 | 324,497 | -0.01(-0.08%) |
Apr 14, 2021 | 11.60 | 11.75 | 11.60 | 11.65 | 321,978 | +0.02(+0.16%) |
Apr 13, 2021 | 11.71 | 11.71 | 11.61 | 11.63 | 235,247 | -0.01(-0.08%) |
Apr 12, 2021 | 11.71 | 11.72 | 11.62 | 11.64 | 237,938 | +0.00(+0.00%) |
Apr 09, 2021 | 11.66 | 11.79 | 11.54 | 11.64 | 667,414 | +0.00(+0.00%) |
Apr 08, 2021 | 11.62 | 11.65 | 11.55 | 11.64 | 234,407 | +0.02(+0.16%) |
Apr 07, 2021 | 11.66 | 11.68 | 11.53 | 11.62 | 172,122 | +0.01(+0.08%) |
Apr 06, 2021 | 11.69 | 11.73 | 11.58 | 11.61 | 314,509 | -0.01(-0.08%) |
Apr 05, 2021 | 11.65 | 11.65 | 11.47 | 11.62 | 473,112 | +0.07(+0.63%) |
Apr 01, 2021 | 11.50 | 11.58 | 11.41 | 11.55 | 302,260 | +0.04(+0.32%) |
Mar 31, 2021 | 11.36 | 11.55 | 11.35 | 11.51 | 661,458 | +0.14(+1.20%) |
Mar 30, 2021 | 11.33 | 11.40 | 11.24 | 11.38 | 183,185 | +0.01(+0.08%) |
Mar 29, 2021 | 11.52 | 11.53 | 11.30 | 11.37 | 284,898 | -0.09(-0.79%) |
Mar 26, 2021 | 11.37 | 11.53 | 11.30 | 11.46 | 404,516 | +0.15(+1.37%) |
Mar 25, 2021 | 11.40 | 11.41 | 11.11 | 11.30 | 273,836 | -0.06(-0.56%) |
Mar 24, 2021 | 11.21 | 11.43 | 11.21 | 11.37 | 389,991 | +0.15(+1.38%) |
Mar 23, 2021 | 11.37 | 11.40 | 11.17 | 11.21 | 272,417 | -0.22(-1.91%) |
Mar 22, 2021 | 11.55 | 11.60 | 11.32 | 11.43 | 378,026 | +0.05(+0.48%) |
Mar 19, 2021 | 11.23 | 11.48 | 11.23 | 11.38 | 284,338 | +0.16(+1.46%) |
Mar 18, 2021 | 11.62 | 11.64 | 11.16 | 11.21 | 457,641 | -0.43(-3.67%) |
Mar 17, 2021 | 11.64 | 11.76 | 11.52 | 11.64 | 337,005 | +0.01(+0.08%) |
Mar 16, 2021 | 11.63 | 11.70 | 11.52 | 11.63 | 338,349 | -0.05(-0.39%) |
Mar 15, 2021 | 11.82 | 11.82 | 11.56 | 11.68 | 333,312 | -0.05(-0.39%) |
Mar 12, 2021 | 11.55 | 11.82 | 11.55 | 11.72 | 291,814 | +0.05(+0.47%) |
Mar 11, 2021 | 11.73 | 11.81 | 11.60 | 11.67 | 465,475 | +0.06(+0.55%) |
Mar 10, 2021 | 11.28 | 11.64 | 11.23 | 11.61 | 354,665 | +0.30(+2.66%) |
Mar 09, 2021 | 11.15 | 11.40 | 11.01 | 11.30 | 375,039 | +0.07(+0.65%) |
Mar 08, 2021 | 11.30 | 11.30 | 11.00 | 11.23 | 441,615 | +0.08(+0.73%) |
Mar 05, 2021 | 11.23 | 11.24 | 10.83 | 11.15 | 487,970 | +0.19(+1.74%) |
Mar 04, 2021 | 10.99 | 11.33 | 10.90 | 10.96 | 558,703 | -0.02(-0.17%) |
Mar 03, 2021 | 10.57 | 11.17 | 10.57 | 10.98 | 685,952 | +0.45(+4.23%) |
Mar 02, 2021 | 10.70 | 10.78 | 10.46 | 10.53 | 1,488,365 | -0.11(-1.03%) |