Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.50 | 12.58 | 12.37 | 12.55 | 88,022 | +0.04(+0.33%) |
May 27, 2021 | 12.60 | 12.60 | 12.46 | 12.50 | 83,967 | +0.05(+0.40%) |
May 26, 2021 | 12.31 | 12.51 | 12.27 | 12.46 | 78,111 | +0.18(+1.47%) |
May 25, 2021 | 12.46 | 12.50 | 12.25 | 12.27 | 138,924 | -0.19(-1.52%) |
May 24, 2021 | 12.55 | 12.57 | 12.28 | 12.46 | 68,797 | -0.03(-0.26%) |
May 21, 2021 | 12.61 | 12.65 | 12.39 | 12.50 | 131,355 | +0.02(+0.13%) |
May 20, 2021 | 12.55 | 12.63 | 12.38 | 12.48 | 113,940 | -0.07(-0.59%) |
May 19, 2021 | 12.45 | 12.60 | 12.29 | 12.55 | 89,808 | +0.00(+0.00%) |
May 18, 2021 | 12.61 | 12.65 | 12.46 | 12.55 | 97,219 | -0.02(-0.13%) |
May 17, 2021 | 12.55 | 12.58 | 12.37 | 12.57 | 123,384 | -0.08(-0.65%) |
May 14, 2021 | 12.29 | 12.66 | 12.19 | 12.65 | 114,457 | +0.33(+2.67%) |
May 13, 2021 | 12.14 | 12.38 | 12.14 | 12.32 | 89,414 | +0.21(+1.73%) |
May 12, 2021 | 12.49 | 12.53 | 12.09 | 12.11 | 110,641 | -0.22(-1.77%) |
May 11, 2021 | 12.49 | 12.62 | 12.30 | 12.33 | 103,982 | -0.30(-2.37%) |
May 10, 2021 | 13.13 | 13.22 | 12.62 | 12.63 | 149,545 | -0.42(-3.22%) |
May 07, 2021 | 12.77 | 13.08 | 12.77 | 13.05 | 115,558 | +0.30(+2.34%) |
May 06, 2021 | 12.69 | 12.78 | 12.44 | 12.75 | 127,340 | +0.05(+0.38%) |
May 05, 2021 | 12.61 | 12.87 | 11.99 | 12.70 | 193,667 | +0.66(+5.50%) |
May 04, 2021 | 12.04 | 12.04 | 11.89 | 12.04 | 124,403 | +0.01(+0.07%) |
May 03, 2021 | 12.19 | 12.24 | 11.97 | 12.03 | 122,834 | +0.11(+0.88%) |
Apr 30, 2021 | 12.19 | 12.24 | 11.90 | 11.93 | 262,082 | -0.30(-2.45%) |
Apr 29, 2021 | 12.11 | 12.24 | 12.05 | 12.23 | 276,333 | +0.20(+1.68%) |
Apr 28, 2021 | 11.99 | 12.07 | 11.92 | 12.03 | 108,082 | +0.10(+0.81%) |
Apr 27, 2021 | 11.87 | 11.94 | 11.80 | 11.93 | 98,947 | +0.06(+0.55%) |
Apr 26, 2021 | 11.84 | 12.00 | 11.82 | 11.86 | 73,258 | +0.02(+0.20%) |
Apr 23, 2021 | 11.77 | 11.92 | 11.76 | 11.84 | 66,572 | +0.06(+0.48%) |
Apr 22, 2021 | 11.87 | 11.87 | 11.77 | 11.78 | 98,615 | +0.02(+0.14%) |
Apr 21, 2021 | 11.58 | 11.80 | 11.56 | 11.77 | 97,475 | +0.13(+1.11%) |
Apr 20, 2021 | 11.81 | 11.82 | 11.60 | 11.64 | 223,803 | -0.16(-1.37%) |
Apr 19, 2021 | 12.00 | 12.00 | 11.75 | 11.80 | 139,724 | -0.19(-1.62%) |
Apr 16, 2021 | 12.05 | 12.07 | 11.86 | 11.99 | 265,052 | +0.08(+0.68%) |
Apr 15, 2021 | 12.12 | 12.12 | 11.88 | 11.91 | 147,348 | -0.15(-1.27%) |
Apr 14, 2021 | 11.85 | 12.12 | 11.83 | 12.07 | 75,374 | +0.15(+1.29%) |
Apr 13, 2021 | 11.96 | 12.08 | 11.90 | 11.91 | 112,344 | -0.11(-0.87%) |
Apr 12, 2021 | 11.98 | 12.19 | 11.98 | 12.02 | 55,127 | +0.00(+0.00%) |
Apr 09, 2021 | 12.11 | 12.15 | 11.98 | 12.02 | 122,874 | -0.09(-0.73%) |
Apr 08, 2021 | 12.19 | 12.24 | 12.03 | 12.11 | 162,368 | -0.12(-0.99%) |
Apr 07, 2021 | 12.39 | 12.44 | 12.15 | 12.23 | 94,535 | -0.10(-0.79%) |
Apr 06, 2021 | 12.31 | 12.39 | 12.21 | 12.32 | 135,292 | +0.04(+0.33%) |
Apr 05, 2021 | 12.32 | 12.44 | 12.18 | 12.28 | 144,620 | -0.01(-0.07%) |
Apr 01, 2021 | 12.21 | 12.32 | 12.14 | 12.29 | 94,414 | +0.06(+0.53%) |
Mar 31, 2021 | 12.26 | 12.35 | 12.16 | 12.23 | 159,207 | -0.07(-0.59%) |
Mar 30, 2021 | 12.11 | 12.43 | 12.07 | 12.30 | 153,834 | +0.24(+2.01%) |
Mar 29, 2021 | 11.99 | 12.17 | 11.99 | 12.06 | 137,410 | -0.04(-0.33%) |
Mar 26, 2021 | 12.16 | 12.22 | 11.93 | 12.10 | 134,877 | +0.06(+0.47%) |
Mar 25, 2021 | 11.91 | 12.15 | 11.77 | 12.04 | 141,727 | +0.11(+0.88%) |
Mar 24, 2021 | 12.20 | 12.37 | 11.91 | 11.94 | 126,619 | -0.19(-1.60%) |
Mar 23, 2021 | 12.49 | 12.60 | 12.10 | 12.13 | 189,476 | -0.53(-4.15%) |
Mar 22, 2021 | 12.95 | 13.02 | 12.42 | 12.66 | 125,660 | -0.39(-2.97%) |
Mar 19, 2021 | 13.41 | 13.41 | 12.99 | 13.04 | 361,693 | -0.36(-2.65%) |
Mar 18, 2021 | 13.38 | 13.67 | 13.38 | 13.40 | 205,193 | +0.02(+0.12%) |
Mar 17, 2021 | 13.45 | 13.52 | 13.18 | 13.38 | 157,682 | +0.02(+0.12%) |
Mar 16, 2021 | 13.39 | 13.47 | 13.21 | 13.37 | 121,775 | -0.13(-0.96%) |
Mar 15, 2021 | 13.35 | 13.54 | 13.21 | 13.50 | 311,847 | +0.11(+0.85%) |
Mar 12, 2021 | 13.54 | 13.67 | 13.34 | 13.38 | 120,647 | -0.06(-0.42%) |
Mar 11, 2021 | 13.40 | 13.63 | 13.29 | 13.44 | 139,188 | +0.04(+0.30%) |
Mar 10, 2021 | 12.92 | 13.49 | 12.86 | 13.40 | 138,626 | +0.53(+4.08%) |
Mar 09, 2021 | 13.10 | 13.24 | 12.86 | 12.87 | 147,688 | -0.22(-1.67%) |
Mar 08, 2021 | 12.97 | 13.22 | 12.89 | 13.09 | 302,753 | +0.25(+1.95%) |
Mar 05, 2021 | 12.85 | 12.86 | 12.36 | 12.84 | 193,653 | +0.11(+0.83%) |
Mar 04, 2021 | 12.73 | 12.95 | 12.62 | 12.74 | 184,894 | -0.03(-0.25%) |
Mar 03, 2021 | 12.62 | 12.91 | 12.62 | 12.77 | 176,754 | +0.19(+1.54%) |
Mar 02, 2021 | 12.68 | 12.74 | 12.38 | 12.57 | 80,967 | -0.06(-0.51%) |