Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.35 | 13.35 | 13.21 | 13.27 | 427,846 | +0.02(+0.14%) |
May 27, 2021 | 13.27 | 13.40 | 13.18 | 13.25 | 759,029 | +0.01(+0.07%) |
May 26, 2021 | 13.10 | 13.27 | 13.06 | 13.24 | 673,020 | +0.15(+1.14%) |
May 25, 2021 | 13.37 | 13.37 | 13.07 | 13.09 | 688,385 | -0.28(-2.10%) |
May 24, 2021 | 13.36 | 13.40 | 13.19 | 13.37 | 698,730 | +0.11(+0.85%) |
May 21, 2021 | 13.38 | 13.45 | 13.25 | 13.26 | 610,336 | +0.04(+0.28%) |
May 20, 2021 | 13.25 | 13.28 | 13.03 | 13.22 | 594,260 | -0.01(-0.07%) |
May 19, 2021 | 13.23 | 13.39 | 13.05 | 13.23 | 995,415 | -0.34(-2.48%) |
May 18, 2021 | 13.88 | 13.91 | 13.55 | 13.57 | 948,543 | -0.32(-2.29%) |
May 17, 2021 | 13.56 | 13.88 | 13.49 | 13.88 | 1,038,162 | +0.33(+2.42%) |
May 14, 2021 | 13.29 | 13.61 | 13.29 | 13.56 | 1,007,554 | +0.44(+3.35%) |
May 13, 2021 | 13.16 | 13.39 | 12.94 | 13.12 | 1,053,532 | -0.19(-1.41%) |
May 12, 2021 | 13.32 | 13.71 | 13.25 | 13.30 | 1,222,228 | +0.04(+0.28%) |
May 11, 2021 | 13.34 | 13.49 | 13.13 | 13.27 | 1,455,703 | -0.30(-2.21%) |
May 10, 2021 | 13.76 | 13.96 | 13.57 | 13.57 | 1,788,123 | -0.02(-0.14%) |
May 07, 2021 | 13.21 | 13.60 | 13.14 | 13.58 | 917,319 | +0.27(+2.04%) |
May 06, 2021 | 13.28 | 13.32 | 13.00 | 13.31 | 1,670,632 | +0.05(+0.35%) |
May 05, 2021 | 13.14 | 13.30 | 12.89 | 13.27 | 1,240,783 | +0.44(+3.43%) |
May 04, 2021 | 12.86 | 12.95 | 12.69 | 12.83 | 1,439,793 | +0.00(+0.00%) |
May 03, 2021 | 12.61 | 12.85 | 12.59 | 12.83 | 708,504 | +0.36(+2.85%) |
Apr 30, 2021 | 12.63 | 12.81 | 12.45 | 12.47 | 999,417 | -0.32(-2.49%) |
Apr 29, 2021 | 12.85 | 12.98 | 12.65 | 12.79 | 739,730 | +0.11(+0.89%) |
Apr 28, 2021 | 12.33 | 12.73 | 12.33 | 12.68 | 857,507 | +0.43(+3.52%) |
Apr 27, 2021 | 12.17 | 12.29 | 12.10 | 12.25 | 444,685 | +0.14(+1.16%) |
Apr 26, 2021 | 11.97 | 12.19 | 11.97 | 12.11 | 709,204 | +0.08(+0.70%) |
Apr 23, 2021 | 11.88 | 12.06 | 11.84 | 12.02 | 831,085 | +0.13(+1.10%) |
Apr 22, 2021 | 12.11 | 12.12 | 11.85 | 11.89 | 565,939 | -0.16(-1.32%) |
Apr 21, 2021 | 11.74 | 12.06 | 11.67 | 12.05 | 1,034,261 | +0.18(+1.50%) |
Apr 20, 2021 | 12.21 | 12.21 | 11.75 | 11.87 | 1,175,745 | -0.35(-2.84%) |
Apr 19, 2021 | 12.25 | 12.37 | 12.12 | 12.22 | 693,338 | -0.02(-0.15%) |
Apr 16, 2021 | 12.41 | 12.46 | 12.19 | 12.24 | 631,137 | -0.11(-0.91%) |
Apr 15, 2021 | 12.47 | 12.47 | 12.28 | 12.35 | 515,232 | -0.11(-0.90%) |
Apr 14, 2021 | 12.19 | 12.62 | 12.17 | 12.46 | 791,185 | +0.37(+3.10%) |
Apr 13, 2021 | 12.08 | 12.15 | 11.97 | 12.09 | 949,719 | +0.01(+0.08%) |
Apr 12, 2021 | 12.28 | 12.37 | 12.04 | 12.08 | 718,514 | -0.10(-0.85%) |
Apr 09, 2021 | 12.28 | 12.37 | 12.12 | 12.18 | 552,632 | -0.10(-0.84%) |
Apr 08, 2021 | 12.36 | 12.36 | 12.13 | 12.28 | 899,542 | -0.17(-1.35%) |
Apr 07, 2021 | 12.42 | 12.50 | 12.36 | 12.45 | 557,138 | +0.06(+0.45%) |
Apr 06, 2021 | 12.49 | 12.67 | 12.39 | 12.40 | 774,269 | -0.04(-0.30%) |
Apr 05, 2021 | 12.73 | 12.73 | 12.34 | 12.43 | 1,675,933 | -0.31(-2.42%) |
Apr 01, 2021 | 12.46 | 12.74 | 12.40 | 12.74 | 1,631,196 | +0.34(+2.72%) |
Mar 31, 2021 | 12.49 | 12.50 | 12.34 | 12.41 | 1,003,031 | -0.08(-0.67%) |
Mar 30, 2021 | 12.46 | 12.60 | 12.37 | 12.49 | 4,032,212 | -0.08(-0.67%) |
Mar 29, 2021 | 12.70 | 12.70 | 12.42 | 12.57 | 1,103,832 | -0.19(-1.47%) |
Mar 26, 2021 | 12.63 | 12.78 | 12.54 | 12.76 | 3,093,419 | +0.34(+2.71%) |
Mar 25, 2021 | 12.16 | 12.48 | 11.96 | 12.42 | 2,030,895 | +0.05(+0.38%) |
Mar 24, 2021 | 12.27 | 12.55 | 12.27 | 12.38 | 1,184,633 | +0.30(+2.48%) |
Mar 23, 2021 | 12.07 | 12.36 | 11.98 | 12.08 | 2,098,678 | -0.23(-1.90%) |
Mar 22, 2021 | 12.44 | 12.46 | 12.31 | 12.31 | 805,699 | -0.15(-1.20%) |
Mar 19, 2021 | 12.39 | 12.65 | 12.24 | 12.46 | 1,215,279 | +0.08(+0.62%) |
Mar 18, 2021 | 12.91 | 12.96 | 12.35 | 12.38 | 1,495,624 | -0.65(-4.98%) |
Mar 17, 2021 | 12.83 | 13.08 | 12.77 | 13.03 | 897,795 | +0.11(+0.86%) |
Mar 16, 2021 | 13.12 | 13.12 | 12.84 | 12.92 | 2,836,240 | -0.38(-2.86%) |
Mar 15, 2021 | 13.44 | 13.45 | 13.15 | 13.30 | 1,139,862 | -0.15(-1.10%) |
Mar 12, 2021 | 13.47 | 13.57 | 13.35 | 13.45 | 923,133 | +0.01(+0.07%) |
Mar 11, 2021 | 13.50 | 13.65 | 13.39 | 13.44 | 1,292,050 | +0.04(+0.28%) |
Mar 10, 2021 | 13.03 | 13.45 | 13.01 | 13.40 | 1,737,397 | +0.40(+3.06%) |
Mar 09, 2021 | 13.23 | 13.39 | 12.96 | 13.01 | 1,642,952 | -0.26(-1.95%) |
Mar 08, 2021 | 13.43 | 13.46 | 13.08 | 13.26 | 1,830,315 | -0.01(-0.07%) |
Mar 05, 2021 | 13.14 | 13.29 | 12.80 | 13.27 | 2,464,099 | +0.48(+3.77%) |
Mar 04, 2021 | 12.60 | 13.01 | 12.48 | 12.79 | 2,574,927 | +0.31(+2.52%) |
Mar 03, 2021 | 12.39 | 12.76 | 12.39 | 12.48 | 1,219,488 | +0.17(+1.35%) |
Mar 02, 2021 | 12.42 | 12.51 | 12.29 | 12.31 | 2,200,213 | -0.05(-0.37%) |