Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.53 | 11.61 | 11.51 | 11.55 | 758,174 | -0.05(-0.41%) |
May 27, 2021 | 11.63 | 11.64 | 11.59 | 11.60 | 164,358 | +0.01(+0.07%) |
May 26, 2021 | 11.61 | 11.64 | 11.58 | 11.59 | 182,050 | +0.00(+0.00%) |
May 25, 2021 | 11.64 | 11.64 | 11.57 | 11.59 | 163,323 | -0.01(-0.07%) |
May 24, 2021 | 11.57 | 11.61 | 11.56 | 11.60 | 142,589 | +0.11(+0.97%) |
May 21, 2021 | 11.49 | 11.52 | 11.48 | 11.48 | 212,937 | +0.02(+0.14%) |
May 20, 2021 | 11.40 | 11.49 | 11.39 | 11.47 | 281,601 | +0.13(+1.12%) |
May 19, 2021 | 11.31 | 11.36 | 11.26 | 11.34 | 253,459 | -0.07(-0.63%) |
May 18, 2021 | 11.40 | 11.48 | 11.38 | 11.41 | 317,549 | +0.03(+0.28%) |
May 17, 2021 | 11.28 | 11.38 | 11.25 | 11.38 | 276,958 | +0.10(+0.92%) |
May 14, 2021 | 11.25 | 11.29 | 11.20 | 11.28 | 190,642 | +0.13(+1.14%) |
May 13, 2021 | 11.10 | 11.20 | 11.10 | 11.15 | 263,291 | +0.07(+0.65%) |
May 12, 2021 | 11.25 | 11.33 | 11.07 | 11.08 | 384,267 | -0.25(-2.25%) |
May 11, 2021 | 11.33 | 11.37 | 11.21 | 11.33 | 320,638 | -0.15(-1.32%) |
May 10, 2021 | 11.56 | 11.59 | 11.45 | 11.48 | 247,071 | -0.09(-0.76%) |
May 07, 2021 | 11.52 | 11.61 | 11.50 | 11.57 | 166,769 | +0.09(+0.76%) |
May 06, 2021 | 11.56 | 11.56 | 11.42 | 11.48 | 173,417 | -0.06(-0.48%) |
May 05, 2021 | 11.56 | 11.56 | 11.48 | 11.54 | 284,869 | +0.02(+0.14%) |
May 04, 2021 | 11.53 | 11.54 | 11.40 | 11.52 | 339,558 | -0.03(-0.28%) |
May 03, 2021 | 11.63 | 11.69 | 11.53 | 11.56 | 291,094 | -0.02(-0.14%) |
Apr 30, 2021 | 11.67 | 11.68 | 11.55 | 11.57 | 484,941 | -0.12(-1.02%) |
Apr 29, 2021 | 11.72 | 11.73 | 11.64 | 11.69 | 584,602 | +0.04(+0.34%) |
Apr 28, 2021 | 11.66 | 11.68 | 11.59 | 11.65 | 378,389 | +0.03(+0.27%) |
Apr 27, 2021 | 11.65 | 11.66 | 11.58 | 11.62 | 178,579 | -0.02(-0.14%) |
Apr 26, 2021 | 11.61 | 11.67 | 11.58 | 11.64 | 264,734 | +0.06(+0.48%) |
Apr 23, 2021 | 11.57 | 11.63 | 11.56 | 11.58 | 201,293 | +0.08(+0.69%) |
Apr 22, 2021 | 11.52 | 11.61 | 11.47 | 11.50 | 152,972 | -0.03(-0.28%) |
Apr 21, 2021 | 11.48 | 11.56 | 11.48 | 11.53 | 155,672 | +0.06(+0.48%) |
Apr 20, 2021 | 11.50 | 11.52 | 11.45 | 11.48 | 190,034 | -0.02(-0.21%) |
Apr 19, 2021 | 11.56 | 11.56 | 11.48 | 11.50 | 237,062 | -0.05(-0.41%) |
Apr 16, 2021 | 11.67 | 11.67 | 11.52 | 11.55 | 309,924 | -0.05(-0.41%) |
Apr 15, 2021 | 11.58 | 11.60 | 11.49 | 11.60 | 315,248 | +0.10(+0.83%) |
Apr 14, 2021 | 11.53 | 11.53 | 11.47 | 11.50 | 267,715 | +0.00(+0.00%) |
Apr 13, 2021 | 11.47 | 11.52 | 11.47 | 11.50 | 213,600 | +0.06(+0.56%) |
Apr 12, 2021 | 11.44 | 11.45 | 11.38 | 11.44 | 237,012 | +0.04(+0.35%) |
Apr 09, 2021 | 11.39 | 11.41 | 11.34 | 11.40 | 178,033 | +0.01(+0.07%) |
Apr 08, 2021 | 11.33 | 11.40 | 11.33 | 11.39 | 280,310 | +0.11(+0.99%) |
Apr 07, 2021 | 11.31 | 11.33 | 11.27 | 11.28 | 310,870 | +0.01(+0.07%) |
Apr 06, 2021 | 11.23 | 11.32 | 11.23 | 11.27 | 312,822 | +0.09(+0.78%) |
Apr 05, 2021 | 11.13 | 11.23 | 11.12 | 11.18 | 275,767 | +0.08(+0.72%) |
Apr 01, 2021 | 10.96 | 11.13 | 10.96 | 11.10 | 295,843 | +0.14(+1.31%) |
Mar 31, 2021 | 10.87 | 10.98 | 10.87 | 10.96 | 267,303 | +0.09(+0.80%) |
Mar 30, 2021 | 10.87 | 10.89 | 10.81 | 10.87 | 196,706 | -0.01(-0.07%) |
Mar 29, 2021 | 10.82 | 10.89 | 10.81 | 10.88 | 340,865 | +0.03(+0.29%) |
Mar 26, 2021 | 10.79 | 10.85 | 10.76 | 10.85 | 386,871 | +0.14(+1.26%) |
Mar 25, 2021 | 10.63 | 10.71 | 10.56 | 10.71 | 235,192 | +0.02(+0.15%) |
Mar 24, 2021 | 10.73 | 10.82 | 10.69 | 10.70 | 227,947 | +0.00(+0.00%) |
Mar 23, 2021 | 10.80 | 10.80 | 10.69 | 10.70 | 241,418 | -0.11(-1.03%) |
Mar 22, 2021 | 10.75 | 10.81 | 10.75 | 10.81 | 160,666 | +0.09(+0.82%) |
Mar 19, 2021 | 10.69 | 10.75 | 10.66 | 10.72 | 244,796 | +0.01(+0.07%) |
Mar 18, 2021 | 10.75 | 10.81 | 10.70 | 10.71 | 317,439 | -0.08(-0.74%) |
Mar 17, 2021 | 10.83 | 10.83 | 10.71 | 10.79 | 415,691 | -0.04(-0.37%) |
Mar 16, 2021 | 10.86 | 10.90 | 10.82 | 10.83 | 265,026 | +0.00(+0.00%) |
Mar 15, 2021 | 10.79 | 10.83 | 10.78 | 10.83 | 159,723 | +0.04(+0.37%) |
Mar 12, 2021 | 10.75 | 10.83 | 10.69 | 10.79 | 265,416 | +0.04(+0.41%) |
Mar 11, 2021 | 10.72 | 10.80 | 10.72 | 10.75 | 171,650 | +0.10(+0.96%) |
Mar 10, 2021 | 10.56 | 10.66 | 10.56 | 10.65 | 372,818 | +0.12(+1.11%) |
Mar 09, 2021 | 10.44 | 10.59 | 10.44 | 10.53 | 338,514 | +0.19(+1.82%) |
Mar 08, 2021 | 10.48 | 10.51 | 10.33 | 10.34 | 307,280 | -0.11(-1.05%) |
Mar 05, 2021 | 10.52 | 10.57 | 10.19 | 10.45 | 483,427 | +0.01(+0.07%) |
Mar 04, 2021 | 10.68 | 10.68 | 10.37 | 10.44 | 591,609 | -0.23(-2.20%) |
Mar 03, 2021 | 10.75 | 10.75 | 10.66 | 10.68 | 829,661 | -0.05(-0.51%) |
Mar 02, 2021 | 10.83 | 10.83 | 10.69 | 10.73 | 408,387 | -0.05(-0.51%) |