Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.28 | 13.28 | 13.24 | 13.25 | 111,559 | +0.01(+0.06%) |
May 27, 2021 | 13.22 | 13.26 | 13.18 | 13.25 | 92,477 | +0.08(+0.59%) |
May 26, 2021 | 13.18 | 13.23 | 13.14 | 13.17 | 161,488 | +0.03(+0.24%) |
May 25, 2021 | 13.18 | 13.18 | 13.08 | 13.14 | 66,658 | -0.02(-0.12%) |
May 24, 2021 | 13.13 | 13.16 | 13.10 | 13.15 | 156,853 | +0.08(+0.59%) |
May 21, 2021 | 13.02 | 13.12 | 12.97 | 13.08 | 100,499 | +0.04(+0.30%) |
May 20, 2021 | 12.94 | 13.04 | 12.94 | 13.04 | 76,273 | +0.10(+0.78%) |
May 19, 2021 | 12.82 | 12.94 | 12.80 | 12.94 | 90,573 | +0.08(+0.66%) |
May 18, 2021 | 12.79 | 12.87 | 12.79 | 12.85 | 92,089 | +0.04(+0.30%) |
May 17, 2021 | 12.82 | 12.82 | 12.77 | 12.81 | 66,138 | +0.02(+0.18%) |
May 14, 2021 | 12.85 | 12.85 | 12.75 | 12.79 | 115,631 | +0.00(+0.00%) |
May 13, 2021 | 12.83 | 12.89 | 12.75 | 12.79 | 112,148 | +0.03(+0.23%) |
May 12, 2021 | 13.01 | 13.07 | 12.71 | 12.76 | 184,334 | -0.27(-2.06%) |
May 11, 2021 | 12.99 | 13.04 | 12.95 | 13.03 | 85,189 | -0.04(-0.29%) |
May 10, 2021 | 13.05 | 13.09 | 13.03 | 13.07 | 79,917 | +0.05(+0.35%) |
May 07, 2021 | 13.00 | 13.05 | 12.98 | 13.02 | 134,633 | +0.01(+0.06%) |
May 06, 2021 | 13.10 | 13.10 | 12.94 | 13.01 | 174,008 | -0.06(-0.47%) |
May 05, 2021 | 13.08 | 13.10 | 13.02 | 13.07 | 63,222 | +0.04(+0.29%) |
May 04, 2021 | 13.05 | 13.14 | 12.97 | 13.04 | 147,019 | -0.02(-0.12%) |
May 03, 2021 | 12.97 | 13.06 | 12.97 | 13.05 | 110,308 | +0.08(+0.65%) |
Apr 30, 2021 | 12.86 | 12.97 | 12.85 | 12.97 | 103,747 | +0.14(+1.08%) |
Apr 29, 2021 | 12.81 | 12.88 | 12.76 | 12.83 | 94,617 | +0.02(+0.12%) |
Apr 28, 2021 | 12.85 | 12.91 | 12.80 | 12.81 | 120,536 | -0.03(-0.24%) |
Apr 27, 2021 | 12.88 | 12.92 | 12.76 | 12.84 | 138,263 | -0.05(-0.39%) |
Apr 26, 2021 | 12.94 | 12.97 | 12.88 | 12.90 | 100,479 | -0.03(-0.26%) |
Apr 23, 2021 | 12.88 | 12.94 | 12.88 | 12.93 | 66,518 | +0.10(+0.78%) |
Apr 22, 2021 | 12.97 | 12.97 | 12.83 | 12.83 | 77,106 | -0.11(-0.83%) |
Apr 21, 2021 | 12.95 | 12.97 | 12.73 | 12.94 | 100,947 | +0.01(+0.06%) |
Apr 20, 2021 | 13.06 | 13.06 | 12.91 | 12.93 | 100,524 | -0.12(-0.94%) |
Apr 19, 2021 | 13.02 | 13.06 | 13.01 | 13.05 | 116,688 | +0.05(+0.35%) |
Apr 16, 2021 | 13.04 | 13.06 | 13.00 | 13.01 | 63,394 | -0.02(-0.18%) |
Apr 15, 2021 | 13.07 | 13.07 | 12.99 | 13.03 | 75,716 | +0.02(+0.12%) |
Apr 14, 2021 | 12.99 | 13.06 | 12.97 | 13.01 | 137,017 | +0.07(+0.52%) |
Apr 13, 2021 | 12.95 | 12.98 | 12.95 | 12.95 | 125,465 | -0.01(-0.06%) |
Apr 12, 2021 | 12.99 | 12.99 | 12.94 | 12.95 | 144,831 | -0.01(-0.06%) |
Apr 09, 2021 | 12.88 | 12.98 | 12.85 | 12.96 | 166,151 | +0.13(+1.01%) |
Apr 08, 2021 | 12.76 | 12.85 | 12.76 | 12.83 | 165,747 | +0.10(+0.78%) |
Apr 07, 2021 | 12.82 | 12.87 | 12.72 | 12.73 | 135,786 | -0.06(-0.48%) |
Apr 06, 2021 | 12.75 | 12.79 | 12.72 | 12.79 | 76,854 | +0.10(+0.78%) |
Apr 05, 2021 | 12.79 | 12.82 | 12.48 | 12.69 | 160,321 | -0.09(-0.72%) |
Apr 01, 2021 | 12.86 | 12.86 | 12.78 | 12.79 | 139,048 | -0.01(-0.06%) |
Mar 31, 2021 | 12.63 | 12.82 | 12.61 | 12.79 | 228,947 | +0.21(+1.64%) |
Mar 30, 2021 | 12.54 | 12.59 | 12.54 | 12.59 | 76,673 | +0.01(+0.06%) |
Mar 29, 2021 | 12.53 | 12.60 | 12.52 | 12.58 | 99,492 | +0.05(+0.43%) |
Mar 26, 2021 | 12.50 | 12.54 | 12.50 | 12.53 | 72,666 | +0.04(+0.31%) |
Mar 25, 2021 | 12.51 | 12.53 | 12.46 | 12.49 | 126,925 | -0.02(-0.12%) |
Mar 24, 2021 | 12.53 | 12.53 | 12.50 | 12.50 | 105,806 | +0.02(+0.12%) |
Mar 23, 2021 | 12.46 | 12.51 | 12.46 | 12.49 | 81,444 | +0.02(+0.12%) |
Mar 22, 2021 | 12.40 | 12.50 | 12.40 | 12.47 | 132,182 | +0.08(+0.68%) |
Mar 19, 2021 | 12.34 | 12.41 | 12.33 | 12.39 | 103,566 | +0.05(+0.43%) |
Mar 18, 2021 | 12.31 | 12.37 | 12.27 | 12.33 | 92,080 | -0.01(-0.06%) |
Mar 17, 2021 | 12.27 | 12.36 | 12.27 | 12.34 | 61,966 | +0.02(+0.19%) |
Mar 16, 2021 | 12.32 | 12.34 | 12.27 | 12.32 | 90,821 | +0.05(+0.44%) |
Mar 15, 2021 | 12.18 | 12.27 | 12.18 | 12.27 | 81,330 | +0.11(+0.94%) |
Mar 12, 2021 | 12.19 | 12.20 | 12.14 | 12.15 | 62,061 | -0.02(-0.20%) |
Mar 11, 2021 | 12.38 | 12.43 | 12.13 | 12.18 | 175,752 | -0.19(-1.53%) |
Mar 10, 2021 | 12.36 | 12.40 | 12.35 | 12.37 | 90,812 | +0.00(+0.00%) |
Mar 09, 2021 | 12.29 | 12.37 | 12.28 | 12.37 | 114,108 | +0.10(+0.80%) |
Mar 08, 2021 | 12.18 | 12.31 | 12.18 | 12.27 | 116,399 | +0.05(+0.43%) |
Mar 05, 2021 | 12.18 | 12.25 | 12.11 | 12.21 | 99,197 | +0.08(+0.69%) |
Mar 04, 2021 | 12.19 | 12.28 | 12.04 | 12.13 | 164,877 | -0.08(-0.68%) |
Mar 03, 2021 | 12.16 | 12.24 | 12.12 | 12.21 | 109,465 | +0.01(+0.06%) |
Mar 02, 2021 | 12.11 | 12.21 | 12.09 | 12.21 | 89,148 | +0.10(+0.82%) |