Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.35 | 13.43 | 13.35 | 13.42 | 58,531 | -0.02(-0.15%) |
May 27, 2021 | 13.52 | 13.54 | 13.39 | 13.44 | 65,153 | -0.13(-0.96%) |
May 26, 2021 | 13.58 | 13.58 | 13.32 | 13.57 | 22,246 | +0.27(+2.03%) |
May 25, 2021 | 13.44 | 13.49 | 13.30 | 13.30 | 33,942 | -0.24(-1.77%) |
May 24, 2021 | 13.41 | 13.55 | 13.41 | 13.54 | 21,619 | +0.26(+1.96%) |
May 21, 2021 | 13.29 | 13.43 | 13.27 | 13.28 | 58,448 | -0.04(-0.30%) |
May 20, 2021 | 13.39 | 13.39 | 13.11 | 13.32 | 20,697 | +0.09(+0.68%) |
May 19, 2021 | 13.34 | 13.39 | 13.15 | 13.23 | 46,640 | -0.49(-3.57%) |
May 18, 2021 | 13.73 | 13.79 | 13.44 | 13.72 | 61,322 | +0.04(+0.26%) |
May 17, 2021 | 13.45 | 13.69 | 13.39 | 13.69 | 27,979 | +0.20(+1.45%) |
May 14, 2021 | 13.35 | 13.53 | 13.35 | 13.49 | 49,557 | +0.39(+2.98%) |
May 13, 2021 | 13.00 | 13.14 | 12.88 | 13.10 | 57,209 | -0.05(-0.42%) |
May 12, 2021 | 13.06 | 13.35 | 13.06 | 13.15 | 77,006 | +0.15(+1.19%) |
May 11, 2021 | 12.95 | 13.28 | 12.95 | 13.00 | 487,413 | -0.15(-1.14%) |
May 10, 2021 | 13.39 | 13.44 | 13.15 | 13.15 | 58,077 | -0.09(-0.68%) |
May 07, 2021 | 12.99 | 13.29 | 12.96 | 13.24 | 57,124 | +0.16(+1.22%) |
May 06, 2021 | 12.95 | 13.10 | 12.89 | 13.08 | 44,624 | +0.12(+0.93%) |
May 05, 2021 | 12.79 | 13.01 | 12.79 | 12.96 | 67,919 | +0.32(+2.53%) |
May 04, 2021 | 12.60 | 12.82 | 12.60 | 12.64 | 123,857 | +0.27(+2.18%) |
May 03, 2021 | 12.11 | 12.42 | 12.11 | 12.37 | 40,002 | +0.42(+3.51%) |
Apr 30, 2021 | 12.14 | 12.24 | 11.92 | 11.95 | 38,800 | -0.40(-3.24%) |
Apr 29, 2021 | 12.49 | 12.51 | 12.27 | 12.35 | 53,981 | -0.03(-0.24%) |
Apr 28, 2021 | 12.38 | 12.52 | 12.20 | 12.38 | 72,574 | +0.19(+1.56%) |
Apr 27, 2021 | 12.20 | 12.22 | 12.11 | 12.19 | 171,914 | -0.08(-0.61%) |
Apr 26, 2021 | 12.10 | 12.30 | 12.10 | 12.27 | 51,802 | +0.11(+0.86%) |
Apr 23, 2021 | 12.09 | 12.20 | 12.07 | 12.16 | 60,700 | +0.09(+0.75%) |
Apr 22, 2021 | 12.24 | 12.24 | 12.02 | 12.07 | 88,507 | -0.17(-1.39%) |
Apr 21, 2021 | 11.88 | 12.24 | 11.85 | 12.24 | 44,962 | +0.32(+2.68%) |
Apr 20, 2021 | 12.15 | 12.15 | 11.87 | 11.92 | 97,844 | -0.53(-4.26%) |
Apr 19, 2021 | 12.53 | 12.53 | 12.34 | 12.45 | 53,503 | +0.05(+0.40%) |
Apr 16, 2021 | 12.49 | 12.55 | 12.35 | 12.40 | 99,800 | -0.13(-1.04%) |
Apr 15, 2021 | 12.66 | 12.68 | 12.38 | 12.53 | 93,697 | -0.11(-0.87%) |
Apr 14, 2021 | 12.17 | 12.72 | 12.17 | 12.64 | 69,905 | +0.53(+4.38%) |
Apr 13, 2021 | 12.06 | 12.14 | 12.03 | 12.11 | 39,595 | -0.04(-0.33%) |
Apr 12, 2021 | 12.26 | 12.30 | 12.14 | 12.15 | 58,296 | +0.04(+0.33%) |
Apr 09, 2021 | 12.05 | 12.24 | 12.05 | 12.11 | 27,400 | -0.12(-1.02%) |
Apr 08, 2021 | 12.09 | 12.25 | 12.06 | 12.23 | 108,467 | -0.24(-1.88%) |
Apr 07, 2021 | 12.40 | 12.54 | 12.35 | 12.47 | 509,993 | +0.14(+1.14%) |
Apr 06, 2021 | 12.46 | 12.57 | 12.31 | 12.33 | 182,354 | -0.11(-0.88%) |
Apr 05, 2021 | 12.61 | 12.61 | 12.33 | 12.44 | 53,314 | -0.08(-0.64%) |
Apr 01, 2021 | 12.22 | 12.52 | 12.22 | 12.52 | 75,000 | +0.10(+0.81%) |
Mar 31, 2021 | 12.47 | 12.62 | 12.41 | 12.42 | 43,545 | -0.11(-0.84%) |
Mar 30, 2021 | 12.68 | 12.68 | 12.48 | 12.53 | 40,153 | -0.17(-1.38%) |
Mar 29, 2021 | 12.49 | 12.72 | 12.48 | 12.70 | 175,389 | +0.12(+0.95%) |
Mar 26, 2021 | 12.42 | 12.58 | 12.31 | 12.58 | 1,112,200 | +0.43(+3.54%) |
Mar 25, 2021 | 12.05 | 12.39 | 11.82 | 12.15 | 361,233 | -0.41(-3.26%) |
Mar 24, 2021 | 12.32 | 12.65 | 12.32 | 12.56 | 46,459 | +0.36(+2.95%) |
Mar 23, 2021 | 12.15 | 12.43 | 12.15 | 12.20 | 74,579 | -0.38(-3.02%) |
Mar 22, 2021 | 12.65 | 12.90 | 12.57 | 12.58 | 100,862 | -0.05(-0.44%) |
Mar 19, 2021 | 12.65 | 12.75 | 12.55 | 12.63 | 338,000 | +0.13(+1.08%) |
Mar 18, 2021 | 12.73 | 12.98 | 12.47 | 12.50 | 148,321 | -0.50(-3.85%) |
Mar 17, 2021 | 12.90 | 13.00 | 12.77 | 13.00 | 96,939 | +0.14(+1.09%) |
Mar 16, 2021 | 12.96 | 13.11 | 12.66 | 12.86 | 109,220 | -0.18(-1.38%) |
Mar 15, 2021 | 13.08 | 13.16 | 12.93 | 13.04 | 96,001 | -0.12(-0.91%) |
Mar 12, 2021 | 13.03 | 13.16 | 12.89 | 13.16 | 203,700 | +0.32(+2.49%) |
Mar 11, 2021 | 12.70 | 12.92 | 12.70 | 12.84 | 196,532 | +0.03(+0.23%) |
Mar 10, 2021 | 12.68 | 12.83 | 12.62 | 12.81 | 141,792 | +0.15(+1.18%) |
Mar 09, 2021 | 12.96 | 12.96 | 12.55 | 12.66 | 231,945 | -0.08(-0.63%) |
Mar 08, 2021 | 12.64 | 12.74 | 12.44 | 12.74 | 387,018 | -0.35(-2.67%) |
Mar 05, 2021 | 13.16 | 13.32 | 12.90 | 13.09 | 1,312,300 | -0.15(-1.13%) |
Mar 04, 2021 | 13.27 | 13.45 | 13.00 | 13.24 | 429,324 | +0.13(+0.99%) |
Mar 03, 2021 | 13.04 | 13.19 | 13.02 | 13.11 | 217,566 | +0.09(+0.69%) |
Mar 02, 2021 | 12.71 | 13.04 | 12.71 | 13.02 | 45,452 | +0.17(+1.34%) |