Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.83 | 13.24 | 12.70 | 13.21 | 365,803 | +0.44(+3.45%) |
May 27, 2021 | 13.01 | 13.18 | 12.65 | 12.77 | 305,331 | -0.23(-1.77%) |
May 26, 2021 | 13.23 | 13.35 | 12.99 | 13.00 | 216,609 | -0.17(-1.29%) |
May 25, 2021 | 13.27 | 13.53 | 13.16 | 13.17 | 209,942 | +0.01(+0.08%) |
May 24, 2021 | 13.28 | 13.40 | 13.12 | 13.16 | 234,482 | -0.08(-0.60%) |
May 21, 2021 | 13.05 | 13.42 | 13.05 | 13.24 | 240,310 | +0.24(+1.85%) |
May 20, 2021 | 13.00 | 13.18 | 12.96 | 13.00 | 206,089 | -0.02(-0.15%) |
May 19, 2021 | 12.92 | 13.06 | 12.83 | 13.02 | 190,579 | -0.06(-0.46%) |
May 18, 2021 | 12.87 | 13.38 | 12.75 | 13.08 | 292,202 | +0.27(+2.11%) |
May 17, 2021 | 12.77 | 12.84 | 12.65 | 12.81 | 372,658 | -0.10(-0.77%) |
May 14, 2021 | 12.48 | 13.12 | 12.31 | 12.91 | 515,594 | +0.17(+1.33%) |
May 13, 2021 | 13.15 | 13.43 | 12.74 | 12.74 | 236,832 | -0.34(-2.60%) |
May 12, 2021 | 13.64 | 13.75 | 13.01 | 13.08 | 221,382 | -0.66(-4.80%) |
May 11, 2021 | 13.54 | 13.75 | 13.35 | 13.74 | 190,745 | -0.01(-0.07%) |
May 10, 2021 | 13.73 | 14.12 | 13.70 | 13.75 | 235,267 | +0.04(+0.29%) |
May 07, 2021 | 13.70 | 13.86 | 13.53 | 13.71 | 253,685 | +0.06(+0.44%) |
May 06, 2021 | 13.46 | 13.94 | 13.35 | 13.65 | 319,530 | +0.19(+1.41%) |
May 05, 2021 | 13.50 | 13.64 | 13.32 | 13.46 | 166,197 | +0.11(+0.82%) |
May 04, 2021 | 13.58 | 13.82 | 13.24 | 13.35 | 168,594 | -0.39(-2.84%) |
May 03, 2021 | 13.62 | 13.83 | 13.55 | 13.74 | 283,553 | +0.24(+1.78%) |
Apr 30, 2021 | 13.37 | 13.69 | 13.37 | 13.50 | 167,900 | +0.04(+0.30%) |
Apr 29, 2021 | 13.56 | 13.65 | 13.20 | 13.46 | 169,227 | +0.02(+0.15%) |
Apr 28, 2021 | 13.59 | 13.62 | 13.37 | 13.44 | 150,327 | -0.13(-0.96%) |
Apr 27, 2021 | 13.65 | 13.88 | 13.53 | 13.57 | 367,071 | -0.11(-0.80%) |
Apr 26, 2021 | 13.50 | 13.80 | 13.20 | 13.68 | 312,540 | +0.23(+1.71%) |
Apr 23, 2021 | 13.20 | 13.53 | 13.13 | 13.45 | 246,500 | +0.33(+2.52%) |
Apr 22, 2021 | 13.00 | 13.33 | 12.87 | 13.12 | 133,930 | +0.09(+0.69%) |
Apr 21, 2021 | 13.09 | 13.34 | 12.90 | 13.03 | 336,960 | -0.15(-1.14%) |
Apr 20, 2021 | 13.68 | 13.77 | 12.93 | 13.18 | 248,072 | -0.61(-4.42%) |
Apr 19, 2021 | 13.73 | 14.02 | 13.70 | 13.79 | 155,618 | +0.09(+0.66%) |
Apr 16, 2021 | 13.68 | 13.75 | 13.31 | 13.70 | 172,000 | +0.00(+0.00%) |
Apr 15, 2021 | 14.39 | 14.39 | 13.56 | 13.70 | 297,915 | -0.52(-3.66%) |
Apr 14, 2021 | 14.00 | 14.34 | 13.93 | 14.22 | 375,287 | +0.31(+2.23%) |
Apr 13, 2021 | 13.50 | 13.95 | 13.33 | 13.91 | 471,343 | +0.56(+4.19%) |
Apr 12, 2021 | 13.10 | 13.50 | 13.10 | 13.35 | 174,591 | +0.11(+0.83%) |
Apr 09, 2021 | 13.50 | 13.60 | 13.19 | 13.24 | 181,500 | -0.25(-1.85%) |
Apr 08, 2021 | 13.50 | 13.50 | 13.22 | 13.49 | 125,241 | +0.02(+0.15%) |
Apr 07, 2021 | 13.40 | 13.50 | 13.22 | 13.47 | 216,651 | +0.18(+1.35%) |
Apr 06, 2021 | 13.09 | 13.38 | 13.09 | 13.29 | 187,435 | +0.01(+0.08%) |
Apr 05, 2021 | 13.55 | 13.89 | 13.10 | 13.28 | 115,304 | -0.16(-1.19%) |
Apr 01, 2021 | 13.10 | 13.51 | 13.05 | 13.44 | 179,100 | +0.40(+3.07%) |
Mar 31, 2021 | 13.26 | 13.49 | 13.04 | 13.04 | 162,206 | -0.20(-1.51%) |
Mar 30, 2021 | 12.81 | 13.29 | 12.70 | 13.24 | 155,644 | +0.35(+2.72%) |
Mar 29, 2021 | 13.08 | 13.15 | 12.61 | 12.89 | 198,093 | -0.24(-1.83%) |
Mar 26, 2021 | 13.49 | 13.59 | 12.92 | 13.13 | 170,000 | -0.26(-1.94%) |
Mar 25, 2021 | 13.20 | 13.42 | 12.84 | 13.39 | 306,971 | +0.03(+0.22%) |
Mar 24, 2021 | 14.03 | 14.04 | 13.22 | 13.36 | 216,018 | -0.53(-3.82%) |
Mar 23, 2021 | 14.33 | 14.52 | 13.73 | 13.89 | 179,910 | -0.65(-4.47%) |
Mar 22, 2021 | 14.70 | 14.95 | 14.14 | 14.54 | 385,390 | -0.02(-0.14%) |
Mar 19, 2021 | 13.51 | 14.59 | 13.38 | 14.56 | 589,400 | +0.98(+7.22%) |
Mar 18, 2021 | 13.73 | 13.95 | 13.49 | 13.58 | 288,806 | +0.04(+0.30%) |
Mar 17, 2021 | 13.55 | 14.13 | 13.46 | 13.54 | 398,490 | -0.16(-1.17%) |
Mar 16, 2021 | 13.54 | 13.89 | 13.00 | 13.70 | 712,494 | +0.88(+6.86%) |
Mar 15, 2021 | 13.12 | 13.17 | 12.76 | 12.82 | 204,066 | -0.30(-2.29%) |
Mar 12, 2021 | 12.99 | 13.15 | 12.75 | 13.12 | 201,600 | +0.13(+1.00%) |
Mar 11, 2021 | 12.85 | 13.05 | 12.78 | 12.99 | 150,213 | +0.21(+1.64%) |
Mar 10, 2021 | 12.80 | 12.99 | 12.68 | 12.78 | 159,826 | +0.08(+0.63%) |
Mar 09, 2021 | 12.47 | 13.16 | 12.46 | 12.70 | 194,141 | +0.33(+2.67%) |
Mar 08, 2021 | 12.60 | 12.73 | 12.22 | 12.37 | 421,998 | -0.23(-1.83%) |
Mar 05, 2021 | 12.57 | 12.66 | 11.38 | 12.60 | 524,500 | +0.10(+0.80%) |
Mar 04, 2021 | 13.20 | 13.46 | 12.08 | 12.50 | 516,084 | -0.83(-6.23%) |
Mar 03, 2021 | 13.65 | 13.66 | 13.27 | 13.33 | 173,670 | -0.23(-1.70%) |
Mar 02, 2021 | 13.55 | 13.90 | 13.38 | 13.56 | 290,354 | +0.04(+0.30%) |