Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.72 | 12.75 | 12.71 | 12.75 | 3,140,330 | +0.05(+0.40%) |
May 27, 2021 | 12.70 | 12.72 | 12.69 | 12.70 | 1,829,107 | +0.00(+0.00%) |
May 26, 2021 | 12.72 | 12.72 | 12.68 | 12.70 | 2,352,838 | +0.00(+0.00%) |
May 25, 2021 | 12.72 | 12.73 | 12.70 | 12.70 | 2,312,607 | -0.02(-0.13%) |
May 24, 2021 | 12.72 | 12.73 | 12.67 | 12.72 | 2,654,713 | +0.04(+0.28%) |
May 21, 2021 | 12.71 | 12.71 | 12.68 | 12.68 | 2,520,340 | +0.00(+0.00%) |
May 20, 2021 | 12.63 | 12.68 | 12.62 | 12.68 | 2,826,888 | +0.07(+0.53%) |
May 19, 2021 | 12.59 | 12.63 | 12.56 | 12.62 | 3,533,613 | +0.00(+0.00%) |
May 18, 2021 | 12.62 | 12.62 | 12.59 | 12.62 | 2,251,094 | +0.01(+0.07%) |
May 17, 2021 | 12.62 | 12.62 | 12.58 | 12.61 | 2,167,676 | +0.00(+0.00%) |
May 14, 2021 | 12.56 | 12.62 | 12.56 | 12.61 | 3,610,147 | +0.06(+0.47%) |
May 13, 2021 | 12.53 | 12.59 | 12.52 | 12.55 | 3,045,904 | +0.03(+0.27%) |
May 12, 2021 | 12.59 | 12.59 | 12.49 | 12.52 | 4,911,021 | -0.08(-0.67%) |
May 11, 2021 | 12.65 | 12.66 | 12.57 | 12.60 | 2,974,488 | -0.08(-0.60%) |
May 10, 2021 | 12.73 | 12.73 | 12.67 | 12.68 | 2,658,001 | -0.05(-0.40%) |
May 07, 2021 | 12.70 | 12.73 | 12.68 | 12.73 | 2,368,600 | +0.05(+0.40%) |
May 06, 2021 | 12.70 | 12.70 | 12.62 | 12.68 | 3,050,032 | -0.02(-0.13%) |
May 05, 2021 | 12.72 | 12.73 | 12.67 | 12.69 | 3,014,136 | -0.01(-0.07%) |
May 04, 2021 | 12.70 | 12.72 | 12.68 | 12.70 | 3,153,668 | +0.00(+0.00%) |
May 03, 2021 | 12.69 | 12.71 | 12.65 | 12.70 | 3,488,320 | +0.02(+0.13%) |
Apr 30, 2021 | 12.69 | 12.69 | 12.67 | 12.68 | 5,012,326 | +0.01(+0.07%) |
Apr 29, 2021 | 12.73 | 12.73 | 12.68 | 12.68 | 2,260,364 | -0.04(-0.33%) |
Apr 28, 2021 | 12.72 | 12.73 | 12.70 | 12.72 | 1,684,572 | +0.01(+0.07%) |
Apr 27, 2021 | 12.74 | 12.75 | 12.70 | 12.71 | 1,981,317 | -0.03(-0.20%) |
Apr 26, 2021 | 12.71 | 12.75 | 12.71 | 12.73 | 2,079,826 | +0.03(+0.27%) |
Apr 23, 2021 | 12.71 | 12.75 | 12.69 | 12.70 | 8,601,249 | +0.01(+0.07%) |
Apr 22, 2021 | 12.68 | 12.71 | 12.67 | 12.69 | 3,015,828 | +0.01(+0.07%) |
Apr 21, 2021 | 12.68 | 12.72 | 12.66 | 12.68 | 2,755,894 | +0.02(+0.13%) |
Apr 20, 2021 | 12.68 | 12.68 | 12.64 | 12.67 | 3,666,262 | -0.02(-0.13%) |
Apr 19, 2021 | 12.73 | 12.73 | 12.67 | 12.68 | 2,666,211 | -0.02(-0.12%) |
Apr 16, 2021 | 12.72 | 12.72 | 12.69 | 12.70 | 2,641,272 | +0.00(+0.00%) |
Apr 15, 2021 | 12.69 | 12.71 | 12.67 | 12.70 | 2,191,983 | +0.03(+0.26%) |
Apr 14, 2021 | 12.69 | 12.69 | 12.66 | 12.67 | 2,905,097 | -0.01(-0.07%) |
Apr 13, 2021 | 12.66 | 12.69 | 12.63 | 12.67 | 3,343,914 | +0.03(+0.20%) |
Apr 12, 2021 | 12.67 | 12.68 | 12.65 | 12.65 | 1,909,732 | -0.02(-0.13%) |
Apr 09, 2021 | 12.68 | 12.70 | 12.67 | 12.67 | 2,153,937 | -0.01(-0.07%) |
Apr 08, 2021 | 12.70 | 12.70 | 12.67 | 12.67 | 2,416,478 | -0.01(-0.07%) |
Apr 07, 2021 | 12.68 | 12.69 | 12.66 | 12.68 | 3,115,195 | +0.03(+0.20%) |
Apr 06, 2021 | 12.65 | 12.69 | 12.63 | 12.66 | 4,179,275 | +0.02(+0.13%) |
Apr 05, 2021 | 12.59 | 12.64 | 12.59 | 12.64 | 3,262,507 | +0.06(+0.47%) |
Apr 01, 2021 | 12.58 | 12.61 | 12.57 | 12.58 | 4,340,205 | +0.01(+0.07%) |
Mar 31, 2021 | 12.51 | 12.57 | 12.50 | 12.57 | 3,772,539 | +0.08(+0.67%) |
Mar 30, 2021 | 12.48 | 12.53 | 12.46 | 12.49 | 4,664,950 | +0.02(+0.13%) |
Mar 29, 2021 | 12.50 | 12.52 | 12.46 | 12.47 | 5,060,473 | -0.03(-0.27%) |
Mar 26, 2021 | 12.52 | 12.54 | 12.50 | 12.51 | 3,609,143 | +0.00(+0.00%) |
Mar 25, 2021 | 12.52 | 12.52 | 12.49 | 12.51 | 3,584,758 | -0.02(-0.13%) |
Mar 24, 2021 | 12.49 | 12.55 | 12.48 | 12.52 | 3,585,421 | +0.05(+0.40%) |
Mar 23, 2021 | 12.48 | 12.49 | 12.45 | 12.47 | 3,165,372 | +0.01(+0.07%) |
Mar 22, 2021 | 12.47 | 12.48 | 12.43 | 12.46 | 5,019,529 | +0.04(+0.28%) |
Mar 19, 2021 | 12.36 | 12.43 | 12.31 | 12.43 | 4,712,509 | +0.09(+0.74%) |
Mar 18, 2021 | 12.45 | 12.46 | 12.34 | 12.34 | 6,957,099 | -0.14(-1.14%) |
Mar 17, 2021 | 12.49 | 12.50 | 12.45 | 12.48 | 7,063,908 | -0.02(-0.13%) |
Mar 16, 2021 | 12.49 | 12.52 | 12.48 | 12.50 | 8,900,017 | +0.01(+0.07%) |
Mar 15, 2021 | 12.44 | 12.50 | 12.43 | 12.49 | 10,494,750 | +0.06(+0.47%) |
Mar 12, 2021 | 12.45 | 12.45 | 12.36 | 12.43 | 6,046,105 | -0.03(-0.27%) |
Mar 11, 2021 | 12.42 | 12.46 | 12.40 | 12.46 | 3,256,759 | +0.06(+0.47%) |
Mar 10, 2021 | 12.40 | 12.41 | 12.35 | 12.40 | 3,103,576 | +0.03(+0.20%) |
Mar 09, 2021 | 12.35 | 12.39 | 12.34 | 12.38 | 4,057,557 | +0.06(+0.47%) |
Mar 08, 2021 | 12.32 | 12.34 | 12.31 | 12.32 | 2,676,375 | -0.02(-0.14%) |
Mar 05, 2021 | 12.27 | 12.35 | 12.23 | 12.34 | 6,956,333 | +0.09(+0.75%) |
Mar 04, 2021 | 12.29 | 12.35 | 12.23 | 12.25 | 9,046,998 | -0.04(-0.34%) |
Mar 03, 2021 | 12.25 | 12.30 | 12.20 | 12.29 | 8,655,159 | +0.03(+0.27%) |
Mar 02, 2021 | 12.20 | 12.28 | 12.20 | 12.25 | 9,602,375 | +0.04(+0.34%) |