Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.64 | 11.73 | 11.57 | 11.62 | 142,672 | +0.00(+0.00%) |
May 27, 2021 | 11.84 | 11.86 | 11.61 | 11.62 | 132,456 | -0.05(-0.40%) |
May 26, 2021 | 11.60 | 11.81 | 11.57 | 11.67 | 138,877 | +0.02(+0.16%) |
May 25, 2021 | 11.95 | 12.11 | 11.61 | 11.65 | 231,777 | -0.22(-1.81%) |
May 24, 2021 | 11.81 | 12.16 | 11.72 | 11.86 | 303,083 | +0.06(+0.48%) |
May 21, 2021 | 11.96 | 12.12 | 11.74 | 11.81 | 226,919 | -0.12(-1.02%) |
May 20, 2021 | 12.10 | 12.18 | 11.85 | 11.93 | 301,246 | -0.25(-2.07%) |
May 19, 2021 | 12.33 | 12.33 | 11.78 | 12.18 | 223,495 | -0.18(-1.44%) |
May 18, 2021 | 12.59 | 12.66 | 12.35 | 12.36 | 191,229 | -0.23(-1.86%) |
May 17, 2021 | 12.68 | 12.88 | 12.48 | 12.59 | 250,644 | -0.09(-0.74%) |
May 14, 2021 | 12.80 | 12.94 | 12.63 | 12.69 | 264,990 | +0.07(+0.59%) |
May 13, 2021 | 12.34 | 12.77 | 12.29 | 12.61 | 190,423 | +0.27(+2.20%) |
May 12, 2021 | 12.66 | 12.66 | 12.28 | 12.34 | 222,430 | -0.33(-2.58%) |
May 11, 2021 | 12.95 | 12.95 | 12.35 | 12.67 | 282,321 | -0.53(-4.04%) |
May 10, 2021 | 13.56 | 13.87 | 13.19 | 13.20 | 405,763 | -0.24(-1.81%) |
May 07, 2021 | 12.61 | 13.48 | 12.61 | 13.44 | 307,122 | +0.70(+5.50%) |
May 06, 2021 | 12.63 | 12.77 | 12.38 | 12.74 | 147,894 | +0.11(+0.89%) |
May 05, 2021 | 12.69 | 12.82 | 12.26 | 12.63 | 232,285 | -0.11(-0.88%) |
May 04, 2021 | 12.58 | 12.86 | 12.58 | 12.74 | 182,373 | +0.13(+1.04%) |
May 03, 2021 | 12.44 | 12.80 | 12.43 | 12.61 | 173,339 | +0.15(+1.20%) |
Apr 30, 2021 | 12.39 | 12.56 | 12.26 | 12.46 | 152,198 | +0.02(+0.15%) |
Apr 29, 2021 | 12.68 | 12.68 | 12.36 | 12.44 | 187,321 | -0.07(-0.52%) |
Apr 28, 2021 | 12.68 | 12.76 | 12.36 | 12.51 | 207,496 | -0.22(-1.76%) |
Apr 27, 2021 | 12.95 | 12.96 | 12.62 | 12.73 | 175,686 | -0.13(-1.02%) |
Apr 26, 2021 | 12.80 | 13.15 | 12.74 | 12.87 | 322,788 | +0.26(+2.08%) |
Apr 23, 2021 | 12.51 | 12.67 | 12.21 | 12.60 | 209,741 | +0.10(+0.82%) |
Apr 22, 2021 | 12.68 | 12.72 | 12.38 | 12.50 | 237,341 | -0.07(-0.52%) |
Apr 21, 2021 | 12.23 | 12.75 | 12.23 | 12.57 | 289,313 | +0.36(+2.91%) |
Apr 20, 2021 | 12.34 | 12.48 | 11.86 | 12.21 | 225,580 | -0.19(-1.51%) |
Apr 19, 2021 | 12.60 | 12.60 | 12.29 | 12.40 | 359,315 | -0.09(-0.75%) |
Apr 16, 2021 | 12.15 | 12.58 | 11.98 | 12.49 | 393,492 | +0.46(+3.81%) |
Apr 15, 2021 | 12.11 | 12.11 | 11.74 | 12.03 | 393,121 | +0.31(+2.63%) |
Apr 14, 2021 | 10.99 | 12.08 | 10.95 | 11.72 | 852,205 | +0.84(+7.73%) |
Apr 13, 2021 | 10.90 | 10.95 | 10.65 | 10.88 | 233,712 | -0.01(-0.09%) |
Apr 12, 2021 | 10.71 | 11.03 | 10.61 | 10.89 | 401,072 | +0.19(+1.75%) |
Apr 09, 2021 | 10.63 | 10.76 | 10.54 | 10.71 | 257,978 | +0.07(+0.61%) |
Apr 08, 2021 | 10.50 | 10.79 | 10.49 | 10.64 | 238,366 | +0.08(+0.80%) |
Apr 07, 2021 | 10.62 | 10.74 | 10.47 | 10.56 | 198,428 | -0.07(-0.70%) |
Apr 06, 2021 | 10.75 | 10.75 | 10.62 | 10.63 | 196,635 | -0.05(-0.44%) |
Apr 05, 2021 | 10.75 | 10.85 | 10.50 | 10.68 | 294,437 | -0.07(-0.61%) |
Apr 01, 2021 | 10.55 | 10.75 | 10.50 | 10.74 | 215,410 | +0.26(+2.50%) |
Mar 31, 2021 | 10.34 | 10.71 | 10.20 | 10.48 | 346,172 | +0.12(+1.17%) |
Mar 30, 2021 | 10.04 | 10.69 | 10.04 | 10.36 | 321,846 | +0.42(+4.21%) |
Mar 29, 2021 | 10.53 | 10.73 | 9.894 | 9.941 | 605,315 | -0.75(-7.05%) |
Mar 26, 2021 | 10.69 | 10.87 | 10.43 | 10.69 | 229,919 | +0.18(+1.68%) |
Mar 25, 2021 | 10.42 | 10.62 | 10.25 | 10.52 | 223,253 | +0.05(+0.44%) |
Mar 24, 2021 | 10.58 | 11.08 | 10.47 | 10.47 | 248,004 | -0.03(-0.27%) |
Mar 23, 2021 | 10.73 | 10.96 | 10.47 | 10.50 | 409,453 | -0.35(-3.26%) |
Mar 22, 2021 | 10.80 | 11.15 | 10.22 | 10.85 | 523,927 | +0.02(+0.17%) |
Mar 19, 2021 | 10.96 | 11.51 | 10.82 | 10.83 | 737,353 | -0.08(-0.77%) |
Mar 18, 2021 | 11.73 | 12.09 | 10.82 | 10.92 | 972,917 | -1.83(-14.38%) |
Mar 17, 2021 | 12.54 | 12.94 | 12.17 | 12.75 | 310,502 | +0.21(+1.71%) |
Mar 16, 2021 | 13.12 | 13.16 | 12.49 | 12.54 | 339,798 | -0.62(-4.74%) |
Mar 15, 2021 | 13.75 | 13.77 | 13.09 | 13.16 | 326,142 | -0.58(-4.20%) |
Mar 12, 2021 | 13.67 | 13.82 | 13.22 | 13.74 | 323,713 | +0.11(+0.82%) |
Mar 11, 2021 | 12.67 | 13.74 | 12.65 | 13.63 | 962,654 | +1.08(+8.60%) |
Mar 10, 2021 | 11.80 | 12.57 | 11.76 | 12.55 | 382,383 | +0.64(+5.40%) |
Mar 09, 2021 | 12.42 | 12.52 | 11.87 | 11.90 | 288,530 | -0.40(-3.25%) |
Mar 08, 2021 | 11.92 | 12.82 | 11.82 | 12.30 | 882,782 | +0.51(+4.34%) |
Mar 05, 2021 | 11.36 | 12.03 | 11.27 | 11.79 | 532,252 | +0.52(+4.62%) |
Mar 04, 2021 | 11.63 | 11.96 | 11.04 | 11.27 | 341,456 | -0.38(-3.27%) |
Mar 03, 2021 | 11.45 | 12.05 | 11.38 | 11.65 | 364,510 | +0.27(+2.37%) |
Mar 02, 2021 | 11.45 | 11.49 | 11.21 | 11.38 | 253,099 | -0.08(-0.73%) |