Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.73 | 13.73 | 13.41 | 13.64 | 257,610 | -0.03(-0.20%) |
May 27, 2021 | 13.65 | 13.74 | 13.58 | 13.66 | 291,708 | +0.20(+1.47%) |
May 26, 2021 | 13.31 | 13.48 | 13.16 | 13.47 | 327,673 | +0.21(+1.56%) |
May 25, 2021 | 13.80 | 13.92 | 13.25 | 13.26 | 421,375 | -0.50(-3.60%) |
May 24, 2021 | 14.09 | 14.12 | 13.75 | 13.75 | 300,339 | -0.23(-1.67%) |
May 21, 2021 | 13.75 | 14.02 | 13.72 | 13.99 | 434,364 | +0.37(+2.71%) |
May 20, 2021 | 13.54 | 13.67 | 13.36 | 13.62 | 318,022 | +0.00(+0.00%) |
May 19, 2021 | 13.44 | 13.63 | 13.24 | 13.62 | 576,705 | +0.02(+0.13%) |
May 18, 2021 | 13.85 | 13.92 | 13.60 | 13.60 | 296,475 | -0.28(-2.01%) |
May 17, 2021 | 13.71 | 13.90 | 13.60 | 13.88 | 387,636 | +0.11(+0.78%) |
May 14, 2021 | 13.74 | 13.77 | 13.63 | 13.77 | 306,937 | +0.13(+0.92%) |
May 13, 2021 | 13.09 | 13.73 | 13.09 | 13.65 | 554,824 | +0.53(+4.05%) |
May 12, 2021 | 13.54 | 13.58 | 13.06 | 13.11 | 398,861 | -0.28(-2.08%) |
May 11, 2021 | 13.47 | 13.65 | 13.33 | 13.39 | 345,729 | -0.22(-1.59%) |
May 10, 2021 | 13.71 | 13.94 | 13.61 | 13.61 | 594,371 | -0.05(-0.40%) |
May 07, 2021 | 13.48 | 13.67 | 13.48 | 13.66 | 402,523 | -0.02(-0.13%) |
May 06, 2021 | 13.51 | 13.68 | 13.34 | 13.68 | 486,927 | +0.23(+1.71%) |
May 05, 2021 | 13.44 | 13.46 | 13.19 | 13.45 | 334,019 | +0.02(+0.13%) |
May 04, 2021 | 13.20 | 13.44 | 13.12 | 13.43 | 495,162 | +0.19(+1.42%) |
May 03, 2021 | 13.18 | 13.35 | 13.09 | 13.25 | 725,962 | +0.30(+2.35%) |
Apr 30, 2021 | 13.01 | 13.25 | 12.92 | 12.94 | 508,263 | -0.19(-1.43%) |
Apr 29, 2021 | 13.10 | 13.28 | 12.94 | 13.13 | 386,031 | +0.29(+2.23%) |
Apr 28, 2021 | 12.83 | 12.98 | 12.74 | 12.84 | 276,112 | -0.05(-0.42%) |
Apr 27, 2021 | 13.02 | 13.02 | 12.68 | 12.90 | 329,160 | +0.09(+0.70%) |
Apr 26, 2021 | 13.03 | 13.14 | 12.76 | 12.81 | 337,989 | -0.09(-0.69%) |
Apr 23, 2021 | 12.37 | 13.01 | 12.35 | 12.90 | 507,815 | +0.50(+4.04%) |
Apr 22, 2021 | 12.56 | 12.60 | 12.39 | 12.40 | 353,035 | -0.20(-1.56%) |
Apr 21, 2021 | 12.32 | 12.65 | 12.26 | 12.59 | 464,070 | +0.25(+2.03%) |
Apr 20, 2021 | 12.66 | 12.66 | 12.31 | 12.34 | 409,191 | -0.42(-3.29%) |
Apr 19, 2021 | 12.84 | 12.92 | 12.66 | 12.76 | 277,632 | -0.11(-0.83%) |
Apr 16, 2021 | 13.04 | 13.06 | 12.79 | 12.87 | 247,526 | +0.04(+0.35%) |
Apr 15, 2021 | 12.93 | 12.93 | 12.57 | 12.83 | 235,597 | -0.07(-0.55%) |
Apr 14, 2021 | 12.71 | 13.01 | 12.71 | 12.90 | 245,989 | +0.19(+1.48%) |
Apr 13, 2021 | 12.90 | 13.01 | 12.63 | 12.71 | 291,762 | -0.31(-2.40%) |
Apr 12, 2021 | 12.99 | 13.09 | 12.84 | 13.02 | 276,323 | +0.11(+0.83%) |
Apr 09, 2021 | 12.95 | 12.97 | 12.83 | 12.92 | 341,006 | +0.09(+0.70%) |
Apr 08, 2021 | 12.77 | 12.88 | 12.58 | 12.83 | 365,130 | -0.04(-0.35%) |
Apr 07, 2021 | 12.95 | 13.06 | 12.79 | 12.87 | 382,835 | -0.11(-0.83%) |
Apr 06, 2021 | 12.93 | 13.09 | 12.84 | 12.98 | 336,372 | +0.01(+0.07%) |
Apr 05, 2021 | 13.03 | 13.15 | 12.84 | 12.97 | 541,251 | +0.02(+0.14%) |
Apr 01, 2021 | 12.76 | 12.98 | 12.68 | 12.95 | 416,798 | +0.12(+0.90%) |
Mar 31, 2021 | 13.05 | 13.10 | 12.84 | 12.84 | 986,976 | -0.02(-0.14%) |
Mar 30, 2021 | 12.83 | 13.03 | 12.81 | 12.85 | 456,883 | +0.19(+1.48%) |
Mar 29, 2021 | 12.93 | 13.05 | 12.59 | 12.67 | 536,077 | -0.41(-3.14%) |
Mar 26, 2021 | 13.03 | 13.12 | 12.92 | 13.08 | 556,178 | +0.27(+2.09%) |
Mar 25, 2021 | 12.49 | 12.91 | 12.39 | 12.81 | 466,685 | +0.29(+2.35%) |
Mar 24, 2021 | 12.68 | 13.09 | 12.51 | 12.51 | 540,839 | +0.00(+0.00%) |
Mar 23, 2021 | 12.73 | 12.96 | 12.46 | 12.51 | 632,328 | -0.43(-3.31%) |
Mar 22, 2021 | 13.25 | 13.29 | 12.80 | 12.94 | 547,331 | -0.45(-3.34%) |
Mar 19, 2021 | 13.24 | 13.49 | 12.97 | 13.39 | 2,480,974 | -0.03(-0.20%) |
Mar 18, 2021 | 13.49 | 13.90 | 13.35 | 13.42 | 641,226 | +0.09(+0.67%) |
Mar 17, 2021 | 13.46 | 13.60 | 13.26 | 13.33 | 625,190 | -0.04(-0.33%) |
Mar 16, 2021 | 13.39 | 13.43 | 13.11 | 13.37 | 685,527 | -0.15(-1.12%) |
Mar 15, 2021 | 13.80 | 13.80 | 13.33 | 13.52 | 657,997 | -0.33(-2.39%) |
Mar 12, 2021 | 13.75 | 13.90 | 13.66 | 13.85 | 602,415 | +0.29(+2.11%) |
Mar 11, 2021 | 13.52 | 13.60 | 13.40 | 13.57 | 509,297 | -0.03(-0.20%) |
Mar 10, 2021 | 13.44 | 13.67 | 13.30 | 13.60 | 1,086,805 | +0.24(+1.81%) |
Mar 09, 2021 | 13.43 | 13.59 | 13.08 | 13.35 | 802,246 | -0.28(-2.03%) |
Mar 08, 2021 | 13.20 | 13.70 | 13.20 | 13.63 | 814,553 | +0.60(+4.59%) |
Mar 05, 2021 | 12.88 | 13.06 | 12.73 | 13.03 | 1,016,078 | +0.42(+3.33%) |
Mar 04, 2021 | 12.43 | 12.86 | 12.42 | 12.61 | 918,326 | +0.17(+1.36%) |
Mar 03, 2021 | 12.09 | 12.81 | 12.09 | 12.44 | 801,831 | +0.29(+2.43%) |
Mar 02, 2021 | 12.20 | 12.31 | 12.07 | 12.15 | 439,394 | -0.10(-0.80%) |