Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.96 | 12.99 | 12.93 | 12.99 | 6,890,639 | +0.02(+0.16%) |
May 27, 2021 | 12.98 | 12.99 | 12.89 | 12.96 | 9,373,003 | +0.04(+0.27%) |
May 26, 2021 | 12.94 | 12.98 | 12.86 | 12.93 | 9,145,880 | +0.03(+0.27%) |
May 25, 2021 | 12.96 | 12.99 | 12.87 | 12.90 | 9,349,976 | -0.03(-0.27%) |
May 24, 2021 | 12.93 | 12.96 | 12.85 | 12.93 | 8,691,658 | +0.06(+0.43%) |
May 21, 2021 | 12.85 | 12.89 | 12.82 | 12.87 | 6,955,494 | +0.05(+0.38%) |
May 20, 2021 | 12.83 | 12.86 | 12.76 | 12.83 | 6,285,724 | +0.00(+0.00%) |
May 19, 2021 | 12.71 | 12.86 | 12.64 | 12.83 | 10,301,667 | +0.05(+0.38%) |
May 18, 2021 | 12.69 | 12.87 | 12.67 | 12.78 | 10,832,241 | +0.10(+0.82%) |
May 17, 2021 | 12.69 | 12.70 | 12.59 | 12.67 | 7,982,554 | +0.02(+0.17%) |
May 14, 2021 | 12.51 | 12.66 | 12.51 | 12.65 | 8,133,410 | +0.24(+1.91%) |
May 13, 2021 | 12.24 | 12.48 | 12.20 | 12.41 | 10,596,760 | +0.29(+2.41%) |
May 12, 2021 | 12.56 | 12.61 | 12.08 | 12.12 | 19,756,358 | -0.46(-3.65%) |
May 11, 2021 | 12.66 | 12.70 | 12.52 | 12.58 | 12,255,845 | -0.14(-1.09%) |
May 10, 2021 | 12.76 | 12.84 | 12.71 | 12.72 | 6,719,874 | -0.03(-0.22%) |
May 07, 2021 | 12.63 | 12.75 | 12.58 | 12.75 | 6,970,641 | +0.08(+0.60%) |
May 06, 2021 | 12.65 | 12.67 | 12.51 | 12.67 | 8,725,219 | +0.06(+0.44%) |
May 05, 2021 | 12.46 | 12.64 | 12.36 | 12.62 | 8,702,076 | +0.17(+1.34%) |
May 04, 2021 | 12.57 | 12.58 | 12.37 | 12.45 | 9,783,904 | -0.07(-0.56%) |
May 03, 2021 | 12.54 | 12.60 | 12.49 | 12.52 | 6,703,279 | +0.04(+0.34%) |
Apr 30, 2021 | 12.48 | 12.54 | 12.44 | 12.48 | 7,452,581 | -0.01(-0.11%) |
Apr 29, 2021 | 12.46 | 12.51 | 12.41 | 12.49 | 8,839,175 | +0.08(+0.62%) |
Apr 28, 2021 | 12.36 | 12.44 | 12.34 | 12.41 | 10,132,641 | +0.15(+1.18%) |
Apr 27, 2021 | 12.11 | 12.36 | 12.10 | 12.27 | 12,637,231 | +0.27(+2.25%) |
Apr 26, 2021 | 12.10 | 12.12 | 11.99 | 12.00 | 11,514,461 | -0.08(-0.63%) |
Apr 23, 2021 | 12.01 | 12.12 | 11.96 | 12.08 | 9,013,582 | +0.06(+0.46%) |
Apr 22, 2021 | 12.07 | 12.10 | 12.01 | 12.02 | 6,095,684 | -0.03(-0.29%) |
Apr 21, 2021 | 11.95 | 12.06 | 11.84 | 12.06 | 7,125,085 | +0.08(+0.69%) |
Apr 20, 2021 | 12.01 | 12.03 | 11.90 | 11.97 | 6,652,539 | -0.01(-0.12%) |
Apr 19, 2021 | 12.10 | 12.10 | 11.97 | 11.99 | 7,497,031 | -0.10(-0.80%) |
Apr 16, 2021 | 12.00 | 12.09 | 11.99 | 12.08 | 5,858,604 | +0.10(+0.87%) |
Apr 15, 2021 | 12.03 | 12.04 | 11.90 | 11.98 | 7,058,797 | -0.01(-0.12%) |
Apr 14, 2021 | 11.94 | 12.08 | 11.90 | 11.99 | 9,968,770 | +0.09(+0.76%) |
Apr 13, 2021 | 11.83 | 11.92 | 11.79 | 11.90 | 5,530,322 | +0.03(+0.29%) |
Apr 12, 2021 | 11.86 | 11.90 | 11.81 | 11.87 | 6,226,215 | +0.08(+0.65%) |
Apr 09, 2021 | 11.87 | 11.91 | 11.79 | 11.79 | 5,560,741 | -0.07(-0.58%) |
Apr 08, 2021 | 11.81 | 11.86 | 11.77 | 11.86 | 4,287,946 | +0.03(+0.29%) |
Apr 07, 2021 | 11.77 | 11.83 | 11.72 | 11.83 | 5,185,349 | +0.07(+0.59%) |
Apr 06, 2021 | 11.74 | 11.79 | 11.72 | 11.76 | 6,321,147 | +0.01(+0.06%) |
Apr 05, 2021 | 11.79 | 11.80 | 11.68 | 11.75 | 7,104,445 | -0.01(-0.09%) |
Apr 01, 2021 | 11.60 | 11.77 | 11.56 | 11.76 | 7,888,096 | +0.18(+1.52%) |
Mar 31, 2021 | 11.61 | 11.68 | 11.55 | 11.59 | 8,984,111 | -0.09(-0.77%) |
Mar 30, 2021 | 11.56 | 11.68 | 11.47 | 11.68 | 6,906,371 | +0.17(+1.50%) |
Mar 29, 2021 | 11.62 | 11.73 | 11.50 | 11.50 | 9,263,454 | -0.18(-1.53%) |
Mar 26, 2021 | 11.54 | 11.69 | 11.49 | 11.68 | 8,178,402 | +0.16(+1.37%) |
Mar 25, 2021 | 11.39 | 11.58 | 11.23 | 11.52 | 13,798,453 | +0.16(+1.45%) |
Mar 24, 2021 | 11.41 | 11.56 | 11.36 | 11.36 | 11,606,281 | -0.01(-0.06%) |
Mar 23, 2021 | 11.45 | 11.51 | 11.32 | 11.37 | 7,608,454 | -0.08(-0.66%) |
Mar 22, 2021 | 11.43 | 11.45 | 11.34 | 11.44 | 6,833,673 | +0.05(+0.48%) |
Mar 19, 2021 | 11.35 | 11.52 | 11.28 | 11.39 | 16,400,226 | +0.06(+0.54%) |
Mar 18, 2021 | 11.39 | 11.47 | 11.30 | 11.32 | 9,995,025 | -0.12(-1.08%) |
Mar 17, 2021 | 11.29 | 11.45 | 11.20 | 11.45 | 8,610,394 | +0.14(+1.21%) |
Mar 16, 2021 | 11.31 | 11.34 | 11.23 | 11.31 | 7,005,915 | -0.03(-0.24%) |
Mar 15, 2021 | 11.34 | 11.41 | 11.28 | 11.34 | 11,513,359 | +0.03(+0.30%) |
Mar 12, 2021 | 11.19 | 11.38 | 11.19 | 11.30 | 13,772,979 | +0.11(+0.98%) |
Mar 11, 2021 | 11.23 | 11.27 | 11.15 | 11.19 | 12,734,160 | -0.06(-0.55%) |
Mar 10, 2021 | 11.19 | 11.29 | 11.18 | 11.26 | 8,148,333 | +0.03(+0.31%) |
Mar 09, 2021 | 11.23 | 11.26 | 11.11 | 11.22 | 9,258,124 | +0.01(+0.12%) |
Mar 08, 2021 | 10.99 | 11.24 | 10.91 | 11.21 | 14,283,221 | +0.30(+2.70%) |
Mar 05, 2021 | 10.97 | 11.02 | 10.56 | 10.91 | 20,245,586 | -0.01(-0.06%) |
Mar 04, 2021 | 11.01 | 11.05 | 10.78 | 10.92 | 21,017,454 | -0.05(-0.50%) |
Mar 03, 2021 | 11.08 | 11.14 | 10.97 | 10.97 | 9,229,960 | -0.10(-0.93%) |
Mar 02, 2021 | 10.97 | 11.10 | 10.95 | 11.08 | 10,985,715 | +0.12(+1.13%) |