Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.33 | 14.36 | 14.30 | 14.35 | 44,235 | +0.02(+0.14%) |
May 27, 2021 | 14.25 | 14.37 | 14.25 | 14.33 | 36,745 | +0.01(+0.07%) |
May 26, 2021 | 14.11 | 14.33 | 14.10 | 14.32 | 71,665 | +0.12(+0.85%) |
May 25, 2021 | 14.36 | 14.36 | 14.17 | 14.20 | 71,191 | -0.10(-0.70%) |
May 24, 2021 | 14.31 | 14.34 | 14.13 | 14.30 | 73,882 | -0.01(-0.07%) |
May 21, 2021 | 14.51 | 14.51 | 14.25 | 14.31 | 50,907 | +0.00(+0.00%) |
May 20, 2021 | 14.10 | 14.31 | 14.09 | 14.31 | 68,585 | +0.22(+1.56%) |
May 19, 2021 | 14.24 | 14.25 | 14.08 | 14.09 | 58,223 | -0.20(-1.40%) |
May 18, 2021 | 14.43 | 14.43 | 14.28 | 14.29 | 54,929 | -0.02(-0.14%) |
May 17, 2021 | 14.19 | 14.36 | 14.17 | 14.31 | 113,191 | +0.15(+1.06%) |
May 14, 2021 | 14.16 | 14.20 | 14.12 | 14.16 | 63,815 | +0.12(+0.85%) |
May 13, 2021 | 13.86 | 14.09 | 13.82 | 14.04 | 48,499 | +0.13(+0.93%) |
May 12, 2021 | 14.10 | 14.21 | 13.90 | 13.91 | 72,865 | -0.12(-0.86%) |
May 11, 2021 | 14.10 | 14.14 | 13.96 | 14.03 | 58,706 | -0.12(-0.85%) |
May 10, 2021 | 14.07 | 14.24 | 14.07 | 14.15 | 91,051 | +0.09(+0.64%) |
May 07, 2021 | 14.00 | 14.07 | 13.96 | 14.06 | 77,799 | +0.06(+0.43%) |
May 06, 2021 | 14.02 | 14.04 | 13.95 | 14.00 | 66,243 | +0.05(+0.36%) |
May 05, 2021 | 14.06 | 14.07 | 13.94 | 13.95 | 97,434 | -0.11(-0.78%) |
May 04, 2021 | 14.07 | 14.07 | 13.95 | 14.06 | 45,693 | +0.01(+0.04%) |
May 03, 2021 | 14.04 | 14.09 | 14.00 | 14.05 | 67,917 | +0.10(+0.75%) |
Apr 30, 2021 | 14.00 | 14.00 | 13.90 | 13.95 | 97,500 | +0.03(+0.22%) |
Apr 29, 2021 | 13.93 | 13.98 | 13.84 | 13.92 | 67,950 | +0.10(+0.72%) |
Apr 28, 2021 | 13.66 | 13.93 | 13.66 | 13.82 | 61,875 | +0.17(+1.25%) |
Apr 27, 2021 | 13.75 | 13.76 | 13.65 | 13.65 | 41,524 | -0.08(-0.58%) |
Apr 26, 2021 | 13.65 | 13.80 | 13.65 | 13.73 | 127,709 | +0.00(+0.00%) |
Apr 23, 2021 | 13.64 | 13.77 | 13.60 | 13.73 | 114,600 | +0.11(+0.81%) |
Apr 22, 2021 | 14.01 | 14.01 | 13.62 | 13.62 | 61,505 | -0.47(-3.34%) |
Apr 21, 2021 | 14.00 | 14.14 | 13.93 | 14.09 | 95,574 | +0.09(+0.64%) |
Apr 20, 2021 | 13.99 | 14.01 | 13.88 | 14.00 | 73,392 | +0.08(+0.57%) |
Apr 19, 2021 | 14.10 | 14.10 | 13.88 | 13.92 | 79,218 | -0.02(-0.14%) |
Apr 16, 2021 | 13.98 | 13.98 | 13.84 | 13.94 | 133,800 | +0.06(+0.43%) |
Apr 15, 2021 | 13.94 | 13.95 | 13.81 | 13.88 | 57,949 | +0.08(+0.58%) |
Apr 14, 2021 | 13.69 | 13.83 | 13.69 | 13.80 | 64,993 | +0.11(+0.80%) |
Apr 13, 2021 | 13.85 | 13.85 | 13.68 | 13.69 | 91,404 | -0.05(-0.36%) |
Apr 12, 2021 | 13.77 | 13.87 | 13.70 | 13.74 | 59,249 | -0.03(-0.22%) |
Apr 09, 2021 | 13.70 | 13.98 | 13.52 | 13.77 | 119,300 | -0.05(-0.36%) |
Apr 08, 2021 | 13.79 | 13.98 | 13.63 | 13.82 | 131,716 | +0.20(+1.47%) |
Apr 07, 2021 | 13.61 | 14.10 | 13.60 | 13.62 | 58,229 | +0.13(+0.96%) |
Apr 06, 2021 | 13.42 | 13.56 | 13.35 | 13.49 | 79,706 | +0.15(+1.12%) |
Apr 05, 2021 | 13.72 | 13.74 | 13.25 | 13.34 | 177,295 | -0.26(-1.91%) |
Apr 01, 2021 | 13.36 | 13.61 | 13.31 | 13.60 | 75,600 | +0.21(+1.57%) |
Mar 31, 2021 | 13.24 | 13.39 | 13.21 | 13.39 | 58,610 | +0.14(+1.06%) |
Mar 30, 2021 | 13.40 | 13.40 | 13.18 | 13.25 | 29,798 | -0.08(-0.60%) |
Mar 29, 2021 | 13.32 | 13.43 | 13.18 | 13.33 | 44,246 | +0.07(+0.53%) |
Mar 26, 2021 | 13.22 | 13.27 | 13.12 | 13.26 | 53,700 | +0.22(+1.69%) |
Mar 25, 2021 | 13.05 | 13.05 | 12.84 | 13.04 | 91,791 | -0.06(-0.46%) |
Mar 24, 2021 | 13.08 | 13.20 | 13.03 | 13.10 | 74,500 | +0.14(+1.08%) |
Mar 23, 2021 | 13.05 | 13.12 | 12.94 | 12.96 | 84,055 | -0.18(-1.37%) |
Mar 22, 2021 | 13.16 | 13.25 | 13.11 | 13.14 | 131,473 | -0.06(-0.45%) |
Mar 19, 2021 | 13.06 | 13.26 | 13.06 | 13.20 | 64,200 | +0.07(+0.53%) |
Mar 18, 2021 | 13.44 | 13.44 | 13.10 | 13.13 | 79,644 | -0.29(-2.16%) |
Mar 17, 2021 | 13.29 | 13.44 | 13.25 | 13.42 | 59,286 | +0.10(+0.75%) |
Mar 16, 2021 | 13.35 | 13.40 | 13.25 | 13.32 | 102,355 | -0.01(-0.08%) |
Mar 15, 2021 | 13.19 | 13.33 | 13.19 | 13.33 | 86,327 | +0.20(+1.52%) |
Mar 12, 2021 | 13.06 | 13.16 | 13.06 | 13.13 | 55,900 | +0.08(+0.61%) |
Mar 11, 2021 | 13.09 | 13.09 | 12.93 | 13.05 | 74,884 | +0.11(+0.85%) |
Mar 10, 2021 | 12.66 | 13.00 | 12.59 | 12.94 | 91,868 | +0.35(+2.78%) |
Mar 09, 2021 | 12.55 | 12.62 | 12.38 | 12.59 | 151,546 | +0.13(+1.04%) |
Mar 08, 2021 | 12.38 | 12.53 | 12.35 | 12.46 | 128,919 | +0.13(+1.05%) |
Mar 05, 2021 | 12.47 | 12.49 | 12.13 | 12.33 | 131,000 | +0.03(+0.24%) |
Mar 04, 2021 | 12.42 | 12.53 | 12.27 | 12.30 | 191,071 | -0.08(-0.65%) |
Mar 03, 2021 | 12.39 | 12.49 | 12.31 | 12.38 | 62,908 | -0.01(-0.08%) |
Mar 02, 2021 | 12.33 | 12.43 | 12.20 | 12.39 | 77,907 | +0.09(+0.73%) |