Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.84 | 11.84 | 11.75 | 11.81 | 150,325 | +0.02(+0.15%) |
May 27, 2021 | 11.77 | 11.79 | 11.73 | 11.79 | 88,651 | +0.04(+0.37%) |
May 26, 2021 | 11.75 | 11.75 | 11.70 | 11.75 | 62,403 | +0.03(+0.22%) |
May 25, 2021 | 11.64 | 11.74 | 11.62 | 11.72 | 124,947 | +0.10(+0.89%) |
May 24, 2021 | 11.82 | 11.82 | 11.59 | 11.62 | 410,452 | -0.14(-1.18%) |
May 21, 2021 | 11.78 | 11.79 | 11.72 | 11.76 | 68,330 | +0.03(+0.22%) |
May 20, 2021 | 11.62 | 11.88 | 11.58 | 11.73 | 129,401 | +0.15(+1.27%) |
May 19, 2021 | 11.59 | 11.63 | 11.56 | 11.58 | 75,357 | +0.03(+0.30%) |
May 18, 2021 | 11.66 | 11.68 | 11.52 | 11.55 | 152,055 | -0.09(-0.82%) |
May 17, 2021 | 11.69 | 11.70 | 11.63 | 11.64 | 104,469 | -0.03(-0.22%) |
May 14, 2021 | 11.74 | 11.74 | 11.65 | 11.67 | 82,419 | -0.03(-0.27%) |
May 13, 2021 | 11.72 | 11.72 | 11.64 | 11.70 | 135,892 | -0.01(-0.07%) |
May 12, 2021 | 11.78 | 11.80 | 11.64 | 11.71 | 233,372 | -0.09(-0.73%) |
May 11, 2021 | 11.77 | 11.83 | 11.74 | 11.80 | 168,377 | +0.00(+0.00%) |
May 10, 2021 | 11.79 | 11.80 | 11.77 | 11.80 | 76,274 | +0.03(+0.22%) |
May 07, 2021 | 11.75 | 11.80 | 11.74 | 11.77 | 141,769 | +0.03(+0.29%) |
May 06, 2021 | 11.76 | 11.76 | 11.68 | 11.74 | 114,623 | +0.02(+0.15%) |
May 05, 2021 | 11.66 | 11.72 | 11.63 | 11.72 | 147,384 | +0.10(+0.89%) |
May 04, 2021 | 11.62 | 11.62 | 11.58 | 11.62 | 108,451 | +0.02(+0.15%) |
May 03, 2021 | 11.63 | 11.63 | 11.58 | 11.60 | 136,408 | -0.01(-0.07%) |
Apr 30, 2021 | 11.57 | 11.61 | 11.53 | 11.61 | 202,933 | +0.08(+0.67%) |
Apr 29, 2021 | 11.60 | 11.60 | 11.50 | 11.53 | 142,044 | -0.08(-0.67%) |
Apr 28, 2021 | 11.62 | 11.62 | 11.56 | 11.61 | 147,865 | +0.03(+0.30%) |
Apr 27, 2021 | 11.62 | 11.64 | 11.57 | 11.57 | 142,218 | -0.03(-0.30%) |
Apr 26, 2021 | 11.60 | 11.62 | 11.58 | 11.61 | 138,525 | +0.03(+0.22%) |
Apr 23, 2021 | 11.51 | 11.61 | 11.51 | 11.58 | 127,269 | +0.06(+0.52%) |
Apr 22, 2021 | 11.53 | 11.55 | 11.51 | 11.52 | 133,029 | -0.01(-0.07%) |
Apr 21, 2021 | 11.53 | 11.56 | 11.53 | 11.53 | 129,042 | -0.01(-0.07%) |
Apr 20, 2021 | 11.60 | 11.60 | 11.53 | 11.54 | 130,965 | -0.03(-0.30%) |
Apr 19, 2021 | 11.55 | 11.58 | 11.55 | 11.57 | 135,947 | +0.03(+0.22%) |
Apr 16, 2021 | 11.58 | 11.58 | 11.51 | 11.55 | 125,758 | -0.03(-0.22%) |
Apr 15, 2021 | 11.57 | 11.57 | 11.50 | 11.57 | 210,777 | +0.02(+0.15%) |
Apr 14, 2021 | 11.53 | 11.56 | 11.51 | 11.55 | 171,357 | +0.08(+0.67%) |
Apr 13, 2021 | 11.44 | 11.50 | 11.41 | 11.48 | 232,136 | +0.09(+0.79%) |
Apr 12, 2021 | 11.34 | 11.40 | 11.34 | 11.39 | 184,177 | +0.05(+0.45%) |
Apr 09, 2021 | 11.35 | 11.36 | 11.34 | 11.34 | 127,438 | -0.03(-0.23%) |
Apr 08, 2021 | 11.34 | 11.41 | 11.34 | 11.36 | 151,779 | +0.03(+0.30%) |
Apr 07, 2021 | 11.34 | 11.36 | 11.32 | 11.33 | 218,908 | +0.00(+0.00%) |
Apr 06, 2021 | 11.31 | 11.36 | 11.30 | 11.33 | 224,212 | +0.02(+0.15%) |
Apr 05, 2021 | 11.36 | 11.37 | 11.30 | 11.31 | 184,176 | -0.03(-0.23%) |
Apr 01, 2021 | 11.34 | 11.39 | 11.31 | 11.34 | 184,272 | +0.04(+0.38%) |
Mar 31, 2021 | 11.34 | 11.35 | 11.29 | 11.29 | 138,198 | -0.04(-0.38%) |
Mar 30, 2021 | 11.33 | 11.35 | 11.32 | 11.34 | 77,999 | +0.05(+0.46%) |
Mar 29, 2021 | 11.24 | 11.33 | 11.24 | 11.29 | 124,427 | +0.07(+0.61%) |
Mar 26, 2021 | 11.17 | 11.25 | 11.17 | 11.22 | 66,403 | +0.06(+0.54%) |
Mar 25, 2021 | 11.19 | 11.21 | 11.14 | 11.16 | 125,533 | -0.03(-0.23%) |
Mar 24, 2021 | 11.22 | 11.22 | 11.16 | 11.18 | 508,615 | +0.00(+0.00%) |
Mar 23, 2021 | 11.18 | 11.19 | 11.16 | 11.18 | 107,224 | +0.03(+0.23%) |
Mar 22, 2021 | 11.20 | 11.23 | 11.14 | 11.16 | 127,588 | -0.03(-0.23%) |
Mar 19, 2021 | 11.18 | 11.18 | 11.12 | 11.18 | 117,285 | +0.00(+0.00%) |
Mar 18, 2021 | 11.20 | 11.21 | 11.15 | 11.18 | 114,228 | -0.04(-0.38%) |
Mar 17, 2021 | 11.24 | 11.26 | 11.19 | 11.23 | 118,885 | -0.04(-0.38%) |
Mar 16, 2021 | 11.31 | 11.31 | 11.24 | 11.27 | 152,040 | -0.02(-0.15%) |
Mar 15, 2021 | 11.31 | 11.31 | 11.27 | 11.29 | 74,012 | +0.03(+0.30%) |
Mar 12, 2021 | 11.31 | 11.35 | 11.23 | 11.25 | 119,385 | -0.08(-0.73%) |
Mar 11, 2021 | 11.38 | 11.44 | 11.32 | 11.33 | 130,353 | -0.02(-0.15%) |
Mar 10, 2021 | 11.35 | 11.49 | 11.34 | 11.35 | 134,499 | +0.03(+0.23%) |
Mar 09, 2021 | 11.26 | 11.36 | 11.26 | 11.32 | 124,983 | +0.12(+1.07%) |
Mar 08, 2021 | 11.32 | 11.32 | 11.21 | 11.21 | 192,112 | -0.06(-0.53%) |
Mar 05, 2021 | 11.26 | 11.27 | 11.22 | 11.26 | 101,476 | +0.03(+0.23%) |
Mar 04, 2021 | 11.38 | 11.38 | 11.22 | 11.24 | 179,251 | -0.07(-0.60%) |
Mar 03, 2021 | 11.33 | 11.34 | 11.28 | 11.31 | 199,751 | -0.06(-0.53%) |
Mar 02, 2021 | 11.22 | 11.40 | 11.20 | 11.37 | 261,216 | +0.17(+1.52%) |