Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.08 | 14.08 | 13.93 | 13.98 | 71,326 | -0.05(-0.34%) |
May 27, 2021 | 13.92 | 14.04 | 13.91 | 14.02 | 72,528 | +0.06(+0.41%) |
May 26, 2021 | 13.80 | 13.99 | 13.80 | 13.97 | 50,756 | +0.12(+0.90%) |
May 25, 2021 | 13.89 | 13.93 | 13.84 | 13.84 | 92,816 | -0.08(-0.55%) |
May 24, 2021 | 13.71 | 13.92 | 13.69 | 13.92 | 62,366 | +0.33(+2.39%) |
May 21, 2021 | 13.57 | 13.61 | 13.52 | 13.59 | 73,792 | +0.29(+2.16%) |
May 20, 2021 | 13.49 | 13.55 | 13.30 | 13.31 | 105,191 | -0.26(-1.90%) |
May 19, 2021 | 13.65 | 13.65 | 13.36 | 13.57 | 174,321 | -0.36(-2.61%) |
May 18, 2021 | 13.99 | 14.03 | 13.68 | 13.93 | 250,423 | -0.09(-0.61%) |
May 17, 2021 | 13.92 | 14.02 | 13.88 | 14.02 | 176,397 | +0.18(+1.31%) |
May 14, 2021 | 13.74 | 13.86 | 13.74 | 13.83 | 275,120 | +0.22(+1.61%) |
May 13, 2021 | 13.68 | 13.79 | 13.52 | 13.61 | 186,399 | -0.41(-2.92%) |
May 12, 2021 | 13.96 | 14.13 | 13.96 | 14.02 | 164,747 | +0.11(+0.82%) |
May 11, 2021 | 13.67 | 13.94 | 13.67 | 13.91 | 269,372 | +0.11(+0.76%) |
May 10, 2021 | 13.94 | 13.94 | 13.67 | 13.80 | 298,515 | +0.04(+0.28%) |
May 07, 2021 | 13.58 | 13.79 | 13.58 | 13.77 | 146,672 | +0.07(+0.55%) |
May 06, 2021 | 13.75 | 13.78 | 13.63 | 13.69 | 220,462 | -0.04(-0.31%) |
May 05, 2021 | 13.87 | 13.92 | 13.69 | 13.73 | 254,462 | -0.03(-0.24%) |
May 04, 2021 | 13.68 | 13.78 | 13.62 | 13.77 | 436,859 | +0.30(+2.26%) |
May 03, 2021 | 13.29 | 13.50 | 13.29 | 13.46 | 452,805 | +0.15(+1.09%) |
Apr 30, 2021 | 13.32 | 13.34 | 13.21 | 13.32 | 140,583 | -0.19(-1.44%) |
Apr 29, 2021 | 13.57 | 13.59 | 13.42 | 13.51 | 80,695 | +0.16(+1.17%) |
Apr 28, 2021 | 13.34 | 13.42 | 13.31 | 13.36 | 61,165 | +0.12(+0.94%) |
Apr 27, 2021 | 13.13 | 13.24 | 13.11 | 13.23 | 88,693 | +0.22(+1.69%) |
Apr 26, 2021 | 12.87 | 13.05 | 12.87 | 13.01 | 21,287 | -0.02(-0.15%) |
Apr 23, 2021 | 12.88 | 13.06 | 12.88 | 13.03 | 44,455 | +0.10(+0.74%) |
Apr 22, 2021 | 12.94 | 12.95 | 12.82 | 12.94 | 114,464 | +0.10(+0.75%) |
Apr 21, 2021 | 12.85 | 13.02 | 12.83 | 12.84 | 177,090 | -0.21(-1.60%) |
Apr 20, 2021 | 13.22 | 13.22 | 12.90 | 13.05 | 70,102 | -0.13(-0.99%) |
Apr 19, 2021 | 13.18 | 13.22 | 13.14 | 13.18 | 18,262 | +0.02(+0.15%) |
Apr 16, 2021 | 13.19 | 13.20 | 13.15 | 13.16 | 39,957 | -0.02(-0.18%) |
Apr 15, 2021 | 13.16 | 13.21 | 13.11 | 13.18 | 36,192 | +0.05(+0.36%) |
Apr 14, 2021 | 12.96 | 13.21 | 12.92 | 13.14 | 62,000 | +0.38(+2.94%) |
Apr 13, 2021 | 12.71 | 12.77 | 12.69 | 12.76 | 139,658 | +0.13(+1.00%) |
Apr 12, 2021 | 12.71 | 12.78 | 12.61 | 12.63 | 167,665 | +0.07(+0.56%) |
Apr 09, 2021 | 12.53 | 12.59 | 12.50 | 12.56 | 303,969 | -0.02(-0.14%) |
Apr 08, 2021 | 12.50 | 12.62 | 12.48 | 12.58 | 28,108 | -0.01(-0.11%) |
Apr 07, 2021 | 12.56 | 12.63 | 12.40 | 12.60 | 54,939 | +0.65(+5.40%) |
Apr 06, 2021 | 12.64 | 12.82 | 11.95 | 11.95 | 79,553 | -0.54(-4.36%) |
Apr 05, 2021 | 12.70 | 12.71 | 12.28 | 12.50 | 291,651 | -0.72(-5.43%) |
Apr 01, 2021 | 12.71 | 13.21 | 12.51 | 13.21 | 623,420 | +0.73(+5.82%) |
Mar 31, 2021 | 12.63 | 12.73 | 12.46 | 12.49 | 140,671 | -0.13(-1.02%) |
Mar 30, 2021 | 12.65 | 12.71 | 12.58 | 12.61 | 30,339 | -0.16(-1.24%) |
Mar 29, 2021 | 12.66 | 12.78 | 12.58 | 12.77 | 19,369 | +0.06(+0.49%) |
Mar 26, 2021 | 12.69 | 12.77 | 12.67 | 12.71 | 20,083 | +0.41(+3.33%) |
Mar 25, 2021 | 12.49 | 12.49 | 12.21 | 12.30 | 52,978 | -0.03(-0.26%) |
Mar 24, 2021 | 12.48 | 12.76 | 12.33 | 12.33 | 35,556 | +0.15(+1.26%) |
Mar 23, 2021 | 12.36 | 12.53 | 12.18 | 12.18 | 55,357 | -0.54(-4.21%) |
Mar 22, 2021 | 12.71 | 12.79 | 12.71 | 12.71 | 35,081 | +0.01(+0.08%) |
Mar 19, 2021 | 12.42 | 12.73 | 12.32 | 12.71 | 160,562 | +0.29(+2.31%) |
Mar 18, 2021 | 13.00 | 13.03 | 12.22 | 12.42 | 66,137 | -0.79(-6.01%) |
Mar 17, 2021 | 13.22 | 13.26 | 13.10 | 13.21 | 70,664 | -0.09(-0.65%) |
Mar 16, 2021 | 13.20 | 13.31 | 13.15 | 13.30 | 112,671 | -0.04(-0.29%) |
Mar 15, 2021 | 13.30 | 13.36 | 13.18 | 13.34 | 147,459 | -0.14(-1.06%) |
Mar 12, 2021 | 13.53 | 13.53 | 13.40 | 13.48 | 49,999 | +0.00(+0.00%) |
Mar 11, 2021 | 13.28 | 13.48 | 13.24 | 13.48 | 71,828 | +0.23(+1.73%) |
Mar 10, 2021 | 13.14 | 13.25 | 13.05 | 13.25 | 137,313 | +0.19(+1.46%) |
Mar 09, 2021 | 13.17 | 13.23 | 13.06 | 13.06 | 31,417 | -0.06(-0.44%) |
Mar 08, 2021 | 13.23 | 13.27 | 13.09 | 13.12 | 212,445 | -0.21(-1.58%) |
Mar 05, 2021 | 13.28 | 13.35 | 13.18 | 13.33 | 141,943 | -0.04(-0.29%) |
Mar 04, 2021 | 12.77 | 13.37 | 12.66 | 13.37 | 278,136 | +0.76(+5.99%) |
Mar 03, 2021 | 12.52 | 12.71 | 12.52 | 12.61 | 78,063 | +0.21(+1.70%) |
Mar 02, 2021 | 12.52 | 12.61 | 12.39 | 12.40 | 490,582 | -0.04(-0.31%) |