Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.66 | 12.11 | 11.18 | 11.57 | 17,433 | -0.38(-3.18%) |
May 27, 2021 | 12.61 | 12.92 | 11.62 | 11.95 | 20,832 | +0.01(+0.08%) |
May 26, 2021 | 12.11 | 12.62 | 11.34 | 11.94 | 34,301 | +0.14(+1.19%) |
May 25, 2021 | 11.96 | 12.27 | 11.51 | 11.80 | 18,395 | -0.08(-0.67%) |
May 24, 2021 | 11.92 | 11.92 | 11.88 | 11.88 | 1,575 | +0.05(+0.42%) |
May 21, 2021 | 11.84 | 11.84 | 11.83 | 11.83 | 1,089 | -0.45(-3.68%) |
May 20, 2021 | 12.15 | 12.32 | 12.15 | 12.28 | 626 | -0.06(-0.47%) |
May 19, 2021 | 12.10 | 12.34 | 12.10 | 12.34 | 619 | +0.08(+0.65%) |
May 18, 2021 | 12.45 | 12.60 | 12.26 | 12.26 | 1,225 | -0.36(-2.85%) |
May 17, 2021 | 12.42 | 12.66 | 12.25 | 12.62 | 9,001 | +0.62(+5.17%) |
May 14, 2021 | 12.02 | 12.02 | 12.00 | 12.00 | 811 | -0.05(-0.41%) |
May 13, 2021 | 11.40 | 12.50 | 11.25 | 12.05 | 15,648 | +0.29(+2.47%) |
May 12, 2021 | 11.06 | 11.85 | 11.05 | 11.76 | 8,005 | +0.00(+0.00%) |
May 11, 2021 | 11.55 | 11.76 | 11.55 | 11.76 | 952 | +0.02(+0.16%) |
May 10, 2021 | 11.80 | 11.80 | 11.74 | 11.74 | 532 | -0.10(-0.84%) |
May 07, 2021 | 11.84 | 11.84 | 11.78 | 11.84 | 457 | -0.00(-0.00%) |
May 06, 2021 | 12.02 | 12.02 | 11.84 | 11.84 | 499 | -0.33(-2.71%) |
May 05, 2021 | 12.25 | 12.25 | 12.15 | 12.17 | 619 | -0.13(-1.06%) |
May 04, 2021 | 12.16 | 12.34 | 12.15 | 12.30 | 1,044 | +0.00(+0.00%) |
May 03, 2021 | 12.30 | 12.30 | 12.25 | 12.30 | 1,537 | +0.07(+0.61%) |
Apr 30, 2021 | 12.30 | 12.30 | 12.18 | 12.23 | 1,200 | -0.43(-3.43%) |
Apr 29, 2021 | 12.61 | 12.66 | 12.58 | 12.66 | 609 | +0.22(+1.77%) |
Apr 28, 2021 | 13.00 | 13.22 | 12.44 | 12.44 | 899 | -0.28(-2.20%) |
Apr 27, 2021 | 12.70 | 12.84 | 12.54 | 12.72 | 1,369 | +0.12(+0.95%) |
Apr 26, 2021 | 12.96 | 12.99 | 12.60 | 12.60 | 2,248 | +0.28(+2.27%) |
Apr 23, 2021 | 12.59 | 12.59 | 12.25 | 12.32 | 800 | -0.09(-0.73%) |
Apr 22, 2021 | 11.97 | 12.82 | 11.97 | 12.41 | 1,351 | +0.36(+3.01%) |
Apr 21, 2021 | 11.55 | 12.05 | 11.55 | 12.05 | 952 | +1.05(+9.53%) |
Apr 20, 2021 | 12.09 | 12.09 | 11.00 | 11.00 | 5,447 | -1.00(-8.33%) |
Apr 19, 2021 | 12.12 | 12.20 | 12.00 | 12.00 | 2,004 | -0.17(-1.40%) |
Apr 16, 2021 | 12.00 | 12.17 | 12.00 | 12.17 | 800 | +0.14(+1.16%) |
Apr 15, 2021 | 12.00 | 12.03 | 11.91 | 12.03 | 736 | -0.06(-0.52%) |
Apr 14, 2021 | 12.00 | 12.13 | 12.00 | 12.09 | 2,080 | +0.08(+0.67%) |
Apr 13, 2021 | 11.90 | 12.01 | 11.90 | 12.01 | 748 | +0.00(+0.02%) |
Apr 12, 2021 | 12.70 | 12.70 | 12.01 | 12.01 | 1,780 | -0.68(-5.36%) |
Apr 09, 2021 | 12.32 | 12.69 | 12.32 | 12.69 | 800 | +0.53(+4.36%) |
Apr 08, 2021 | 12.20 | 12.20 | 12.00 | 12.16 | 1,427 | -0.32(-2.54%) |
Apr 07, 2021 | 12.08 | 12.48 | 12.08 | 12.48 | 1,235 | +0.48(+3.98%) |
Apr 06, 2021 | 12.09 | 12.09 | 12.00 | 12.00 | 1,035 | +0.10(+0.84%) |
Apr 05, 2021 | 11.94 | 12.05 | 11.80 | 11.90 | 2,002 | +0.02(+0.17%) |
Apr 01, 2021 | 11.89 | 11.89 | 11.88 | 11.88 | 300 | +0.08(+0.68%) |
Mar 31, 2021 | 11.93 | 11.93 | 11.80 | 11.80 | 1,812 | -0.02(-0.17%) |
Mar 30, 2021 | 11.99 | 11.99 | 11.82 | 11.82 | 649 | +0.12(+1.03%) |
Mar 29, 2021 | 12.42 | 12.42 | 11.70 | 11.70 | 3,459 | -0.46(-3.78%) |
Mar 26, 2021 | 13.95 | 13.95 | 11.72 | 12.16 | 11,100 | -1.57(-11.43%) |
Mar 25, 2021 | 13.85 | 13.85 | 13.73 | 13.73 | 515 | +0.11(+0.81%) |
Mar 24, 2021 | 14.38 | 14.38 | 13.62 | 13.62 | 2,023 | -0.56(-3.95%) |
Mar 23, 2021 | 14.19 | 14.22 | 14.18 | 14.18 | 1,439 | -0.02(-0.14%) |
Mar 22, 2021 | 14.22 | 14.48 | 14.20 | 14.20 | 3,589 | -0.40(-2.74%) |
Mar 19, 2021 | 14.69 | 14.69 | 14.30 | 14.60 | 1,000 | -0.09(-0.59%) |
Mar 18, 2021 | 14.87 | 14.88 | 14.30 | 14.69 | 1,726 | -0.36(-2.42%) |
Mar 17, 2021 | 14.91 | 15.22 | 14.43 | 15.05 | 5,337 | -0.17(-1.12%) |
Mar 16, 2021 | 15.80 | 15.80 | 14.52 | 15.22 | 11,436 | -0.18(-1.20%) |
Mar 15, 2021 | 16.30 | 16.45 | 15.40 | 15.40 | 3,720 | -1.06(-6.41%) |
Mar 12, 2021 | 16.99 | 16.99 | 16.20 | 16.46 | 3,900 | -0.15(-0.90%) |
Mar 11, 2021 | 15.32 | 17.32 | 15.32 | 16.61 | 52,242 | +1.30(+8.49%) |
Mar 10, 2021 | 15.53 | 15.53 | 15.31 | 15.31 | 1,242 | -0.35(-2.23%) |
Mar 09, 2021 | 15.70 | 15.70 | 15.59 | 15.66 | 3,102 | -0.08(-0.51%) |
Mar 08, 2021 | 15.60 | 15.86 | 15.42 | 15.74 | 9,813 | +0.12(+0.77%) |
Mar 05, 2021 | 15.62 | 15.62 | 15.62 | 15.62 | 1,000 | +0.07(+0.45%) |
Mar 04, 2021 | 16.08 | 16.08 | 15.55 | 15.55 | 2,525 | -0.35(-2.20%) |
Mar 03, 2021 | 15.62 | 16.01 | 15.56 | 15.90 | 5,298 | -0.11(-0.69%) |
Mar 02, 2021 | 15.60 | 16.20 | 15.60 | 16.01 | 8,631 | +0.11(+0.66%) |