Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.22 | 12.42 | 12.13 | 12.38 | 267,766 | +0.15(+1.21%) |
May 27, 2021 | 12.24 | 12.31 | 12.13 | 12.23 | 408,453 | +0.06(+0.50%) |
May 26, 2021 | 11.93 | 12.26 | 11.88 | 12.17 | 380,180 | +0.25(+2.12%) |
May 25, 2021 | 12.24 | 12.38 | 11.91 | 11.92 | 824,881 | -0.27(-2.21%) |
May 24, 2021 | 12.22 | 12.33 | 11.66 | 12.19 | 1,157,018 | -0.04(-0.36%) |
May 21, 2021 | 12.78 | 12.78 | 12.07 | 12.23 | 1,108,701 | -0.48(-3.76%) |
May 20, 2021 | 12.68 | 12.73 | 12.60 | 12.71 | 309,292 | +0.03(+0.21%) |
May 19, 2021 | 12.53 | 12.69 | 12.42 | 12.68 | 251,669 | +0.07(+0.55%) |
May 18, 2021 | 12.75 | 12.77 | 12.60 | 12.61 | 234,897 | -0.10(-0.75%) |
May 17, 2021 | 12.56 | 12.72 | 12.47 | 12.71 | 190,837 | +0.04(+0.34%) |
May 14, 2021 | 12.47 | 12.70 | 12.40 | 12.67 | 299,343 | +0.29(+2.32%) |
May 13, 2021 | 12.07 | 12.48 | 12.07 | 12.38 | 334,549 | +0.25(+2.08%) |
May 12, 2021 | 12.90 | 12.90 | 12.05 | 12.13 | 893,292 | -0.63(-4.97%) |
May 11, 2021 | 12.78 | 12.90 | 12.49 | 12.76 | 453,851 | -0.14(-1.08%) |
May 10, 2021 | 13.14 | 13.27 | 12.87 | 12.90 | 463,247 | -0.20(-1.53%) |
May 07, 2021 | 12.84 | 13.20 | 12.80 | 13.10 | 579,780 | +0.30(+2.38%) |
May 06, 2021 | 12.73 | 12.82 | 12.63 | 12.80 | 342,975 | +0.11(+0.89%) |
May 05, 2021 | 12.56 | 12.72 | 12.46 | 12.68 | 268,463 | +0.16(+1.25%) |
May 04, 2021 | 12.60 | 12.68 | 12.45 | 12.53 | 171,194 | -0.08(-0.62%) |
May 03, 2021 | 12.73 | 12.75 | 12.57 | 12.60 | 282,429 | -0.03(-0.21%) |
Apr 30, 2021 | 12.77 | 12.80 | 12.58 | 12.63 | 257,230 | -0.19(-1.49%) |
Apr 29, 2021 | 12.73 | 12.84 | 12.67 | 12.82 | 228,647 | +0.18(+1.44%) |
Apr 28, 2021 | 12.61 | 12.72 | 12.56 | 12.64 | 136,441 | +0.05(+0.41%) |
Apr 27, 2021 | 12.47 | 12.72 | 12.47 | 12.59 | 224,074 | +0.12(+0.98%) |
Apr 26, 2021 | 12.42 | 12.54 | 12.42 | 12.47 | 149,474 | +0.04(+0.35%) |
Apr 23, 2021 | 12.40 | 12.47 | 12.34 | 12.42 | 195,568 | +0.10(+0.78%) |
Apr 22, 2021 | 12.53 | 12.54 | 12.30 | 12.33 | 226,563 | -0.20(-1.60%) |
Apr 21, 2021 | 12.21 | 12.53 | 12.18 | 12.53 | 337,479 | +0.31(+2.56%) |
Apr 20, 2021 | 12.40 | 12.50 | 12.19 | 12.21 | 202,222 | -0.17(-1.40%) |
Apr 19, 2021 | 12.49 | 12.56 | 12.38 | 12.39 | 185,057 | -0.07(-0.56%) |
Apr 16, 2021 | 12.38 | 12.51 | 12.38 | 12.46 | 257,575 | +0.13(+1.06%) |
Apr 15, 2021 | 12.33 | 12.38 | 12.24 | 12.33 | 179,874 | +0.01(+0.07%) |
Apr 14, 2021 | 12.33 | 12.46 | 12.22 | 12.32 | 242,436 | -0.01(-0.07%) |
Apr 13, 2021 | 12.49 | 12.53 | 12.31 | 12.33 | 273,427 | -0.21(-1.66%) |
Apr 12, 2021 | 12.54 | 12.60 | 12.43 | 12.53 | 243,450 | +0.04(+0.35%) |
Apr 09, 2021 | 12.39 | 12.51 | 12.34 | 12.49 | 248,257 | +0.10(+0.84%) |
Apr 08, 2021 | 12.45 | 12.45 | 12.29 | 12.39 | 257,028 | -0.06(-0.49%) |
Apr 07, 2021 | 12.37 | 12.57 | 12.29 | 12.45 | 312,577 | +0.11(+0.92%) |
Apr 06, 2021 | 12.30 | 12.37 | 12.22 | 12.33 | 352,362 | +0.07(+0.57%) |
Apr 05, 2021 | 12.07 | 12.34 | 12.07 | 12.27 | 457,430 | +0.21(+1.73%) |
Apr 01, 2021 | 11.98 | 12.09 | 11.93 | 12.06 | 423,119 | +0.13(+1.09%) |
Mar 31, 2021 | 12.05 | 12.13 | 11.93 | 11.93 | 339,051 | -0.05(-0.44%) |
Mar 30, 2021 | 11.86 | 12.05 | 11.86 | 11.98 | 242,721 | +0.13(+1.10%) |
Mar 29, 2021 | 11.90 | 12.12 | 11.76 | 11.85 | 284,068 | -0.03(-0.29%) |
Mar 26, 2021 | 11.86 | 11.99 | 11.78 | 11.88 | 274,947 | +0.04(+0.37%) |
Mar 25, 2021 | 11.75 | 11.92 | 11.48 | 11.84 | 520,189 | +0.28(+2.41%) |
Mar 24, 2021 | 11.84 | 11.98 | 11.52 | 11.56 | 400,180 | -0.16(-1.34%) |
Mar 23, 2021 | 11.87 | 11.96 | 11.66 | 11.72 | 531,301 | -0.24(-2.03%) |
Mar 22, 2021 | 12.00 | 12.13 | 11.81 | 11.96 | 579,770 | -0.06(-0.51%) |
Mar 19, 2021 | 12.19 | 12.30 | 11.96 | 12.02 | 1,422,821 | -0.06(-0.50%) |
Mar 18, 2021 | 12.42 | 12.63 | 12.05 | 12.08 | 1,019,416 | -0.55(-4.34%) |
Mar 17, 2021 | 12.52 | 12.66 | 12.44 | 12.63 | 997,921 | +0.11(+0.88%) |
Mar 16, 2021 | 12.67 | 12.67 | 12.22 | 12.52 | 565,877 | -0.09(-0.74%) |
Mar 15, 2021 | 12.30 | 12.67 | 12.27 | 12.61 | 535,164 | +0.34(+2.76%) |
Mar 12, 2021 | 12.30 | 12.49 | 12.20 | 12.27 | 443,623 | +0.09(+0.77%) |
Mar 11, 2021 | 12.11 | 12.20 | 12.03 | 12.18 | 421,997 | +0.04(+0.35%) |
Mar 10, 2021 | 12.13 | 12.24 | 12.03 | 12.14 | 337,427 | +0.07(+0.56%) |
Mar 09, 2021 | 12.10 | 12.32 | 11.96 | 12.07 | 402,270 | -0.03(-0.21%) |
Mar 08, 2021 | 11.99 | 12.11 | 11.80 | 12.10 | 405,176 | +0.22(+1.86%) |
Mar 05, 2021 | 11.79 | 11.95 | 11.48 | 11.88 | 471,327 | +0.00(+0.00%) |
Mar 04, 2021 | 12.13 | 12.25 | 11.65 | 11.88 | 423,678 | -0.25(-2.10%) |
Mar 03, 2021 | 12.14 | 12.34 | 12.12 | 12.13 | 343,351 | +0.06(+0.49%) |
Mar 02, 2021 | 11.96 | 12.18 | 11.93 | 12.07 | 340,428 | +0.14(+1.14%) |