Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.20 | 12.21 | 12.08 | 12.16 | 65,039 | +0.02(+0.13%) |
May 27, 2021 | 12.31 | 12.33 | 12.08 | 12.14 | 77,836 | -0.11(-0.90%) |
May 26, 2021 | 12.05 | 12.28 | 12.02 | 12.25 | 77,134 | +0.23(+1.90%) |
May 25, 2021 | 11.94 | 12.02 | 11.87 | 12.02 | 46,259 | +0.09(+0.73%) |
May 24, 2021 | 11.79 | 11.94 | 11.78 | 11.94 | 72,555 | +0.17(+1.41%) |
May 21, 2021 | 11.88 | 11.89 | 11.72 | 11.77 | 68,934 | -0.06(-0.47%) |
May 20, 2021 | 11.76 | 11.87 | 11.70 | 11.83 | 59,574 | +0.11(+0.94%) |
May 19, 2021 | 11.69 | 11.81 | 11.64 | 11.72 | 55,896 | -0.06(-0.54%) |
May 18, 2021 | 11.79 | 11.87 | 11.72 | 11.78 | 89,884 | -0.04(-0.33%) |
May 17, 2021 | 11.86 | 11.91 | 11.80 | 11.82 | 47,681 | -0.02(-0.13%) |
May 14, 2021 | 11.76 | 11.92 | 11.76 | 11.83 | 162,816 | +0.01(+0.07%) |
May 13, 2021 | 11.72 | 11.94 | 11.72 | 11.83 | 70,852 | +0.13(+1.08%) |
May 12, 2021 | 12.07 | 12.26 | 11.64 | 11.70 | 108,034 | -0.44(-3.61%) |
May 11, 2021 | 12.17 | 12.25 | 11.97 | 12.14 | 126,550 | -0.19(-1.57%) |
May 10, 2021 | 12.33 | 12.47 | 12.33 | 12.33 | 45,932 | -0.02(-0.19%) |
May 07, 2021 | 12.27 | 12.40 | 12.27 | 12.35 | 40,226 | +0.13(+1.03%) |
May 06, 2021 | 12.16 | 12.51 | 12.12 | 12.23 | 61,023 | +0.08(+0.65%) |
May 05, 2021 | 12.43 | 12.64 | 12.10 | 12.15 | 175,271 | -0.43(-3.43%) |
May 04, 2021 | 12.64 | 12.69 | 12.49 | 12.58 | 73,296 | -0.07(-0.56%) |
May 03, 2021 | 12.67 | 12.72 | 12.60 | 12.65 | 123,001 | -0.06(-0.49%) |
Apr 30, 2021 | 12.58 | 12.73 | 12.50 | 12.72 | 78,480 | +0.16(+1.31%) |
Apr 29, 2021 | 12.41 | 12.56 | 12.35 | 12.55 | 91,342 | +0.19(+1.52%) |
Apr 28, 2021 | 12.35 | 12.47 | 12.30 | 12.36 | 78,432 | +0.05(+0.45%) |
Apr 27, 2021 | 12.38 | 12.46 | 12.22 | 12.31 | 100,423 | -0.02(-0.13%) |
Apr 26, 2021 | 12.24 | 12.51 | 12.24 | 12.32 | 148,847 | +0.12(+0.96%) |
Apr 23, 2021 | 11.97 | 12.26 | 11.95 | 12.21 | 85,870 | +0.23(+1.90%) |
Apr 22, 2021 | 11.97 | 12.04 | 11.88 | 11.98 | 47,986 | +0.05(+0.46%) |
Apr 21, 2021 | 11.86 | 11.95 | 11.85 | 11.92 | 67,067 | +0.09(+0.80%) |
Apr 20, 2021 | 11.77 | 11.87 | 11.77 | 11.83 | 50,086 | +0.09(+0.80%) |
Apr 19, 2021 | 11.77 | 11.77 | 11.73 | 11.73 | 75,295 | +0.01(+0.07%) |
Apr 16, 2021 | 11.76 | 11.81 | 11.66 | 11.73 | 97,718 | -0.02(-0.13%) |
Apr 15, 2021 | 11.76 | 11.84 | 11.63 | 11.74 | 83,194 | +0.02(+0.20%) |
Apr 14, 2021 | 11.84 | 11.84 | 11.72 | 11.72 | 73,115 | -0.09(-0.80%) |
Apr 13, 2021 | 11.73 | 11.82 | 11.73 | 11.81 | 82,426 | +0.06(+0.53%) |
Apr 12, 2021 | 11.70 | 11.77 | 11.62 | 11.75 | 108,332 | +0.15(+1.28%) |
Apr 09, 2021 | 11.59 | 11.63 | 11.55 | 11.60 | 48,800 | -0.02(-0.13%) |
Apr 08, 2021 | 11.59 | 11.64 | 11.57 | 11.62 | 32,461 | +0.08(+0.68%) |
Apr 07, 2021 | 11.52 | 11.59 | 11.47 | 11.54 | 55,779 | +0.02(+0.14%) |
Apr 06, 2021 | 11.56 | 11.61 | 11.51 | 11.52 | 47,749 | -0.04(-0.34%) |
Apr 05, 2021 | 11.72 | 11.78 | 11.47 | 11.56 | 106,559 | -0.13(-1.13%) |
Apr 01, 2021 | 11.55 | 11.71 | 11.43 | 11.70 | 94,398 | +0.27(+2.39%) |
Mar 31, 2021 | 11.35 | 11.48 | 11.25 | 11.42 | 60,940 | +0.13(+1.18%) |
Mar 30, 2021 | 11.23 | 11.29 | 11.21 | 11.29 | 30,094 | +0.03(+0.28%) |
Mar 29, 2021 | 11.16 | 11.27 | 11.09 | 11.26 | 43,373 | +0.05(+0.42%) |
Mar 26, 2021 | 11.00 | 11.21 | 11.00 | 11.21 | 28,690 | +0.22(+1.99%) |
Mar 25, 2021 | 11.00 | 11.06 | 10.95 | 10.99 | 66,712 | -0.03(-0.28%) |
Mar 24, 2021 | 11.13 | 11.13 | 11.01 | 11.02 | 76,143 | -0.02(-0.21%) |
Mar 23, 2021 | 11.02 | 11.10 | 11.00 | 11.05 | 62,277 | +0.02(+0.21%) |
Mar 22, 2021 | 10.98 | 11.12 | 10.98 | 11.02 | 97,272 | +0.02(+0.14%) |
Mar 19, 2021 | 11.03 | 11.11 | 11.01 | 11.01 | 60,071 | -0.02(-0.21%) |
Mar 18, 2021 | 11.09 | 11.15 | 11.03 | 11.03 | 68,207 | -0.10(-0.91%) |
Mar 17, 2021 | 11.17 | 11.29 | 11.12 | 11.13 | 76,068 | -0.11(-0.97%) |
Mar 16, 2021 | 11.28 | 11.37 | 11.23 | 11.24 | 63,079 | -0.06(-0.55%) |
Mar 15, 2021 | 11.23 | 11.44 | 11.23 | 11.30 | 83,632 | +0.05(+0.41%) |
Mar 12, 2021 | 11.29 | 11.31 | 11.17 | 11.26 | 64,524 | +0.06(+0.55%) |
Mar 11, 2021 | 11.16 | 11.26 | 11.10 | 11.20 | 66,397 | +0.13(+1.19%) |
Mar 10, 2021 | 11.00 | 11.13 | 10.95 | 11.06 | 45,073 | +0.08(+0.71%) |
Mar 09, 2021 | 10.93 | 11.03 | 10.92 | 10.99 | 57,165 | +0.06(+0.57%) |
Mar 08, 2021 | 10.86 | 10.98 | 10.85 | 10.92 | 57,763 | -0.01(-0.07%) |
Mar 05, 2021 | 10.89 | 10.93 | 10.68 | 10.93 | 67,229 | +0.10(+0.93%) |
Mar 04, 2021 | 10.99 | 10.99 | 10.72 | 10.83 | 95,865 | -0.13(-1.20%) |
Mar 03, 2021 | 10.89 | 10.97 | 10.89 | 10.96 | 48,975 | +0.02(+0.21%) |
Mar 02, 2021 | 10.99 | 10.99 | 10.83 | 10.94 | 45,046 | -0.07(-0.63%) |