Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.52 | 12.52 | 12.17 | 12.29 | 222,010 | -0.22(-1.77%) |
May 27, 2021 | 12.46 | 12.63 | 12.42 | 12.52 | 173,371 | +0.14(+1.12%) |
May 26, 2021 | 12.46 | 12.56 | 12.37 | 12.38 | 138,630 | -0.08(-0.67%) |
May 25, 2021 | 12.65 | 12.80 | 12.44 | 12.46 | 190,686 | -0.16(-1.24%) |
May 24, 2021 | 12.55 | 12.69 | 12.45 | 12.62 | 124,519 | +0.07(+0.59%) |
May 21, 2021 | 12.43 | 12.58 | 12.23 | 12.54 | 208,214 | +0.22(+1.80%) |
May 20, 2021 | 12.25 | 12.42 | 12.01 | 12.32 | 176,978 | +0.06(+0.53%) |
May 19, 2021 | 12.56 | 12.65 | 12.04 | 12.26 | 294,327 | -0.40(-3.14%) |
May 18, 2021 | 12.37 | 12.80 | 12.20 | 12.65 | 413,611 | +0.57(+4.74%) |
May 17, 2021 | 12.29 | 12.35 | 11.89 | 12.08 | 282,917 | -0.03(-0.23%) |
May 14, 2021 | 12.05 | 12.13 | 11.92 | 12.11 | 206,878 | +0.15(+1.23%) |
May 13, 2021 | 11.63 | 12.01 | 11.53 | 11.96 | 266,483 | +0.34(+2.94%) |
May 12, 2021 | 12.03 | 12.03 | 11.58 | 11.62 | 249,719 | -0.31(-2.63%) |
May 11, 2021 | 11.89 | 11.99 | 11.72 | 11.93 | 476,328 | -0.08(-0.69%) |
May 10, 2021 | 11.86 | 12.17 | 11.80 | 12.02 | 458,835 | +0.23(+1.96%) |
May 07, 2021 | 11.58 | 11.89 | 11.57 | 11.79 | 248,140 | +0.19(+1.67%) |
May 06, 2021 | 11.43 | 11.59 | 11.32 | 11.59 | 573,136 | +0.18(+1.54%) |
May 05, 2021 | 12.56 | 12.74 | 11.21 | 11.42 | 1,144,374 | -2.02(-15.04%) |
May 04, 2021 | 13.56 | 13.72 | 13.41 | 13.44 | 435,040 | -0.16(-1.15%) |
May 03, 2021 | 13.52 | 13.60 | 13.32 | 13.60 | 154,272 | +0.14(+1.03%) |
Apr 30, 2021 | 13.30 | 13.72 | 13.27 | 13.46 | 258,613 | +0.05(+0.34%) |
Apr 29, 2021 | 13.06 | 13.45 | 13.06 | 13.41 | 217,678 | +0.42(+3.20%) |
Apr 28, 2021 | 13.04 | 13.08 | 12.90 | 13.00 | 77,325 | -0.03(-0.21%) |
Apr 27, 2021 | 12.87 | 13.08 | 12.80 | 13.02 | 124,556 | +0.17(+1.29%) |
Apr 26, 2021 | 13.16 | 13.24 | 12.86 | 12.86 | 134,036 | -0.24(-1.83%) |
Apr 23, 2021 | 12.87 | 13.18 | 12.74 | 13.10 | 97,616 | +0.29(+2.23%) |
Apr 22, 2021 | 13.13 | 13.13 | 12.80 | 12.81 | 130,288 | -0.31(-2.39%) |
Apr 21, 2021 | 12.89 | 13.20 | 12.89 | 13.13 | 108,678 | +0.27(+2.08%) |
Apr 20, 2021 | 13.05 | 13.13 | 12.70 | 12.86 | 162,033 | -0.21(-1.62%) |
Apr 19, 2021 | 12.95 | 13.12 | 12.85 | 13.07 | 210,162 | +0.15(+1.14%) |
Apr 16, 2021 | 12.81 | 12.94 | 12.65 | 12.92 | 148,645 | +0.21(+1.67%) |
Apr 15, 2021 | 12.71 | 12.90 | 12.64 | 12.71 | 163,792 | -0.11(-0.86%) |
Apr 14, 2021 | 12.77 | 12.99 | 12.77 | 12.82 | 136,889 | +0.08(+0.65%) |
Apr 13, 2021 | 12.93 | 12.93 | 12.66 | 12.74 | 120,569 | -0.21(-1.64%) |
Apr 12, 2021 | 12.91 | 12.99 | 12.66 | 12.95 | 164,731 | +0.10(+0.79%) |
Apr 09, 2021 | 12.77 | 12.96 | 12.60 | 12.85 | 218,418 | +0.12(+0.94%) |
Apr 08, 2021 | 12.69 | 12.78 | 12.52 | 12.73 | 104,429 | +0.04(+0.29%) |
Apr 07, 2021 | 12.88 | 12.98 | 12.54 | 12.69 | 136,816 | -0.15(-1.15%) |
Apr 06, 2021 | 12.80 | 13.00 | 12.80 | 12.84 | 172,662 | +0.03(+0.22%) |
Apr 05, 2021 | 12.96 | 13.03 | 12.65 | 12.81 | 558,214 | -0.06(-0.50%) |
Apr 01, 2021 | 12.90 | 12.90 | 12.66 | 12.88 | 195,558 | -0.05(-0.36%) |
Mar 31, 2021 | 12.44 | 12.97 | 12.41 | 12.92 | 395,929 | +0.43(+3.47%) |
Mar 30, 2021 | 12.31 | 12.58 | 12.31 | 12.49 | 161,406 | +0.20(+1.65%) |
Mar 29, 2021 | 12.53 | 12.85 | 12.25 | 12.29 | 232,150 | -0.39(-3.06%) |
Mar 26, 2021 | 12.65 | 12.74 | 12.48 | 12.67 | 582,448 | +0.18(+1.48%) |
Mar 25, 2021 | 12.24 | 12.57 | 11.93 | 12.49 | 244,449 | +0.21(+1.73%) |
Mar 24, 2021 | 12.26 | 12.63 | 12.24 | 12.28 | 215,215 | +0.05(+0.38%) |
Mar 23, 2021 | 12.38 | 12.61 | 12.19 | 12.23 | 257,676 | -0.25(-1.98%) |
Mar 22, 2021 | 12.92 | 12.92 | 12.32 | 12.48 | 213,816 | -0.31(-2.44%) |
Mar 19, 2021 | 13.10 | 13.10 | 12.61 | 12.79 | 817,760 | -0.32(-2.45%) |
Mar 18, 2021 | 12.92 | 13.46 | 12.83 | 13.11 | 197,774 | +0.14(+1.06%) |
Mar 17, 2021 | 12.83 | 12.97 | 12.61 | 12.97 | 186,010 | +0.16(+1.22%) |
Mar 16, 2021 | 13.05 | 13.05 | 12.58 | 12.82 | 162,354 | -0.31(-2.37%) |
Mar 15, 2021 | 13.20 | 13.20 | 12.99 | 13.13 | 659,009 | -0.10(-0.76%) |
Mar 12, 2021 | 12.74 | 13.27 | 12.74 | 13.23 | 146,819 | +0.37(+2.85%) |
Mar 11, 2021 | 12.84 | 12.95 | 12.65 | 12.86 | 159,521 | +0.02(+0.14%) |
Mar 10, 2021 | 12.83 | 12.97 | 12.60 | 12.84 | 173,719 | +0.07(+0.57%) |
Mar 09, 2021 | 13.03 | 13.17 | 12.67 | 12.77 | 264,715 | -0.34(-2.59%) |
Mar 08, 2021 | 12.45 | 13.12 | 12.38 | 13.11 | 428,140 | +0.83(+6.72%) |
Mar 05, 2021 | 12.39 | 12.46 | 11.95 | 12.28 | 320,144 | +0.04(+0.30%) |
Mar 04, 2021 | 12.66 | 12.76 | 12.04 | 12.25 | 416,275 | -0.38(-3.05%) |
Mar 03, 2021 | 12.08 | 12.87 | 12.08 | 12.63 | 358,523 | +0.53(+4.39%) |
Mar 02, 2021 | 12.24 | 12.34 | 12.03 | 12.10 | 214,070 | -0.06(-0.53%) |