Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.74 | 13.07 | 12.68 | 13.02 | 730,236 | +0.26(+2.06%) |
May 27, 2021 | 12.92 | 12.94 | 12.75 | 12.76 | 761,349 | -0.03(-0.22%) |
May 26, 2021 | 12.68 | 12.81 | 12.63 | 12.79 | 248,581 | +0.12(+0.96%) |
May 25, 2021 | 13.11 | 13.11 | 12.66 | 12.67 | 483,126 | -0.32(-2.46%) |
May 24, 2021 | 12.97 | 13.11 | 12.82 | 12.98 | 512,736 | +0.12(+0.95%) |
May 21, 2021 | 12.82 | 13.01 | 12.71 | 12.86 | 357,910 | +0.11(+0.88%) |
May 20, 2021 | 12.83 | 12.83 | 12.53 | 12.75 | 364,705 | -0.02(-0.15%) |
May 19, 2021 | 12.89 | 12.89 | 12.56 | 12.77 | 367,323 | -0.17(-1.31%) |
May 18, 2021 | 13.01 | 13.08 | 12.87 | 12.94 | 263,611 | -0.01(-0.07%) |
May 17, 2021 | 12.85 | 13.00 | 12.72 | 12.95 | 363,452 | +0.06(+0.44%) |
May 14, 2021 | 12.54 | 13.01 | 12.49 | 12.89 | 468,882 | +0.35(+2.77%) |
May 13, 2021 | 12.64 | 13.03 | 12.42 | 12.54 | 371,565 | +0.01(+0.07%) |
May 12, 2021 | 12.82 | 12.90 | 12.36 | 12.53 | 918,521 | -0.37(-2.84%) |
May 11, 2021 | 13.18 | 13.28 | 12.77 | 12.90 | 1,068,318 | -0.56(-4.18%) |
May 10, 2021 | 13.34 | 13.91 | 13.34 | 13.46 | 760,589 | +0.18(+1.34%) |
May 07, 2021 | 13.10 | 13.32 | 13.09 | 13.29 | 357,518 | +0.10(+0.78%) |
May 06, 2021 | 13.19 | 13.26 | 12.99 | 13.18 | 743,337 | -0.01(-0.07%) |
May 05, 2021 | 13.31 | 13.41 | 13.17 | 13.19 | 1,039,014 | +0.08(+0.64%) |
May 04, 2021 | 13.33 | 13.45 | 12.85 | 13.11 | 931,643 | -0.33(-2.44%) |
May 03, 2021 | 12.95 | 13.59 | 12.95 | 13.44 | 948,879 | +0.51(+3.92%) |
Apr 30, 2021 | 12.99 | 13.04 | 12.87 | 12.93 | 664,341 | -0.08(-0.58%) |
Apr 29, 2021 | 13.09 | 13.18 | 12.91 | 13.00 | 862,273 | -0.10(-0.79%) |
Apr 28, 2021 | 13.21 | 13.22 | 13.09 | 13.11 | 502,203 | -0.11(-0.85%) |
Apr 27, 2021 | 13.28 | 13.35 | 13.00 | 13.22 | 600,702 | +0.06(+0.43%) |
Apr 26, 2021 | 13.25 | 13.44 | 13.16 | 13.16 | 459,317 | -0.08(-0.64%) |
Apr 23, 2021 | 13.17 | 13.31 | 13.07 | 13.25 | 404,488 | +0.09(+0.71%) |
Apr 22, 2021 | 13.29 | 13.35 | 13.05 | 13.15 | 490,022 | -0.17(-1.27%) |
Apr 21, 2021 | 13.05 | 13.35 | 12.93 | 13.32 | 645,208 | +0.38(+2.90%) |
Apr 20, 2021 | 13.29 | 13.37 | 12.80 | 12.95 | 884,180 | -0.50(-3.70%) |
Apr 19, 2021 | 13.16 | 13.46 | 13.15 | 13.44 | 773,519 | +0.17(+1.31%) |
Apr 16, 2021 | 13.11 | 13.39 | 13.02 | 13.27 | 521,933 | +0.18(+1.35%) |
Apr 15, 2021 | 13.23 | 13.25 | 13.02 | 13.09 | 359,681 | -0.07(-0.56%) |
Apr 14, 2021 | 12.93 | 13.29 | 12.89 | 13.17 | 476,923 | +0.30(+2.31%) |
Apr 13, 2021 | 13.01 | 13.01 | 12.78 | 12.87 | 501,073 | -0.20(-1.49%) |
Apr 12, 2021 | 13.25 | 13.25 | 12.97 | 13.07 | 420,269 | -0.08(-0.64%) |
Apr 09, 2021 | 13.02 | 13.16 | 12.88 | 13.15 | 493,331 | +0.07(+0.57%) |
Apr 08, 2021 | 13.08 | 13.11 | 12.79 | 13.08 | 332,258 | +0.05(+0.36%) |
Apr 07, 2021 | 13.08 | 13.19 | 12.95 | 13.03 | 656,116 | +0.04(+0.29%) |
Apr 06, 2021 | 12.99 | 13.12 | 12.82 | 12.99 | 612,884 | -0.02(-0.14%) |
Apr 05, 2021 | 13.21 | 13.28 | 12.96 | 13.01 | 486,072 | -0.05(-0.36%) |
Apr 01, 2021 | 12.77 | 13.12 | 12.63 | 13.06 | 1,318,704 | +0.36(+2.86%) |
Mar 31, 2021 | 12.73 | 12.90 | 12.65 | 12.69 | 461,208 | -0.09(-0.73%) |
Mar 30, 2021 | 12.69 | 12.96 | 12.62 | 12.79 | 558,507 | +0.08(+0.66%) |
Mar 29, 2021 | 13.11 | 13.12 | 12.70 | 12.70 | 482,924 | -0.58(-4.34%) |
Mar 26, 2021 | 13.42 | 13.47 | 13.02 | 13.28 | 432,256 | +0.07(+0.56%) |
Mar 25, 2021 | 12.97 | 13.29 | 12.68 | 13.21 | 684,597 | +0.24(+1.87%) |
Mar 24, 2021 | 13.09 | 13.49 | 12.95 | 12.96 | 622,327 | +0.04(+0.29%) |
Mar 23, 2021 | 13.25 | 13.45 | 12.80 | 12.93 | 926,745 | -0.45(-3.34%) |
Mar 22, 2021 | 13.58 | 13.58 | 13.29 | 13.37 | 567,168 | -0.09(-0.69%) |
Mar 19, 2021 | 13.20 | 13.48 | 13.02 | 13.47 | 1,582,359 | +0.26(+1.97%) |
Mar 18, 2021 | 13.40 | 13.73 | 13.18 | 13.21 | 571,102 | -0.09(-0.70%) |
Mar 17, 2021 | 13.17 | 13.35 | 12.97 | 13.30 | 492,906 | -0.01(-0.07%) |
Mar 16, 2021 | 13.64 | 13.64 | 13.10 | 13.31 | 1,221,726 | -0.29(-2.12%) |
Mar 15, 2021 | 13.50 | 13.66 | 13.18 | 13.60 | 684,894 | +0.05(+0.34%) |
Mar 12, 2021 | 13.50 | 13.68 | 13.33 | 13.55 | 689,352 | -0.07(-0.48%) |
Mar 11, 2021 | 13.58 | 13.79 | 13.29 | 13.62 | 914,246 | +0.13(+0.97%) |
Mar 10, 2021 | 12.85 | 13.70 | 12.69 | 13.49 | 1,372,461 | +0.86(+6.85%) |
Mar 09, 2021 | 13.10 | 13.29 | 12.32 | 12.62 | 1,067,815 | -0.75(-5.63%) |
Mar 08, 2021 | 13.35 | 13.47 | 13.16 | 13.37 | 751,409 | +0.24(+1.84%) |
Mar 05, 2021 | 13.37 | 13.39 | 12.65 | 13.13 | 719,029 | +0.09(+0.71%) |
Mar 04, 2021 | 13.19 | 13.65 | 12.82 | 13.04 | 1,038,286 | -0.05(-0.36%) |
Mar 03, 2021 | 12.93 | 13.22 | 12.84 | 13.09 | 649,024 | +0.27(+2.10%) |
Mar 02, 2021 | 12.55 | 12.99 | 12.53 | 12.82 | 915,353 | +0.29(+2.30%) |