Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.94 | 12.97 | 12.81 | 12.95 | 1,668,094 | +0.06(+0.44%) |
May 27, 2021 | 12.77 | 13.05 | 12.76 | 12.89 | 2,302,823 | +0.17(+1.34%) |
May 26, 2021 | 12.45 | 12.72 | 12.39 | 12.72 | 2,035,392 | +0.34(+2.75%) |
May 25, 2021 | 12.39 | 12.58 | 12.36 | 12.38 | 1,769,866 | -0.04(-0.34%) |
May 24, 2021 | 12.32 | 12.45 | 12.15 | 12.42 | 1,322,460 | +0.14(+1.16%) |
May 21, 2021 | 12.47 | 12.54 | 12.28 | 12.28 | 1,609,773 | -0.18(-1.48%) |
May 20, 2021 | 12.39 | 12.51 | 12.18 | 12.47 | 2,744,845 | +0.08(+0.63%) |
May 19, 2021 | 12.15 | 12.40 | 12.08 | 12.39 | 2,767,505 | +0.01(+0.11%) |
May 18, 2021 | 12.47 | 12.56 | 12.37 | 12.37 | 3,047,041 | +0.02(+0.17%) |
May 17, 2021 | 12.29 | 12.38 | 12.11 | 12.35 | 2,322,342 | +0.06(+0.45%) |
May 14, 2021 | 12.23 | 12.34 | 12.12 | 12.30 | 2,497,460 | +0.23(+1.90%) |
May 13, 2021 | 11.73 | 12.11 | 11.56 | 12.07 | 4,056,043 | +0.65(+5.74%) |
May 12, 2021 | 12.05 | 12.09 | 11.40 | 11.41 | 4,166,852 | -0.69(-5.70%) |
May 11, 2021 | 12.31 | 12.31 | 11.97 | 12.10 | 2,754,503 | -0.28(-2.25%) |
May 10, 2021 | 12.55 | 12.56 | 12.36 | 12.38 | 3,018,011 | -0.02(-0.17%) |
May 07, 2021 | 12.10 | 12.46 | 12.03 | 12.40 | 2,652,461 | +0.39(+3.25%) |
May 06, 2021 | 12.36 | 12.40 | 11.94 | 12.01 | 3,198,563 | -0.41(-3.31%) |
May 05, 2021 | 12.33 | 12.43 | 12.17 | 12.42 | 1,611,348 | +0.15(+1.19%) |
May 04, 2021 | 12.43 | 12.50 | 12.19 | 12.28 | 1,456,340 | -0.13(-1.07%) |
May 03, 2021 | 12.42 | 12.50 | 12.31 | 12.41 | 1,465,679 | +0.10(+0.79%) |
Apr 30, 2021 | 12.44 | 12.44 | 12.26 | 12.31 | 1,222,023 | -0.15(-1.17%) |
Apr 29, 2021 | 12.54 | 12.57 | 12.31 | 12.46 | 1,244,179 | +0.08(+0.62%) |
Apr 28, 2021 | 12.19 | 12.38 | 12.17 | 12.38 | 1,147,433 | +0.20(+1.66%) |
Apr 27, 2021 | 12.12 | 12.30 | 12.07 | 12.18 | 1,373,055 | +0.08(+0.69%) |
Apr 26, 2021 | 12.04 | 12.34 | 12.01 | 12.10 | 1,737,122 | +0.07(+0.58%) |
Apr 23, 2021 | 11.66 | 12.05 | 11.59 | 12.03 | 1,836,624 | +0.45(+3.85%) |
Apr 22, 2021 | 11.50 | 11.71 | 11.39 | 11.58 | 1,667,412 | +0.12(+1.03%) |
Apr 21, 2021 | 11.24 | 11.47 | 11.11 | 11.46 | 857,972 | +0.22(+1.98%) |
Apr 20, 2021 | 11.41 | 11.43 | 11.11 | 11.24 | 1,646,809 | -0.20(-1.76%) |
Apr 19, 2021 | 11.55 | 11.59 | 11.41 | 11.44 | 1,200,624 | -0.06(-0.48%) |
Apr 16, 2021 | 11.50 | 11.56 | 11.44 | 11.50 | 966,274 | +0.06(+0.49%) |
Apr 15, 2021 | 11.48 | 11.50 | 11.33 | 11.44 | 952,744 | -0.01(-0.06%) |
Apr 14, 2021 | 11.39 | 11.62 | 11.37 | 11.45 | 1,189,509 | +0.07(+0.61%) |
Apr 13, 2021 | 11.42 | 11.49 | 11.32 | 11.38 | 1,235,439 | +0.00(+0.00%) |
Apr 12, 2021 | 11.14 | 11.39 | 11.13 | 11.38 | 1,531,426 | +0.29(+2.57%) |
Apr 09, 2021 | 11.17 | 11.25 | 11.07 | 11.09 | 1,327,281 | -0.17(-1.48%) |
Apr 08, 2021 | 11.07 | 11.28 | 11.06 | 11.26 | 1,878,650 | +0.20(+1.83%) |
Apr 07, 2021 | 11.15 | 11.15 | 11.01 | 11.06 | 1,105,369 | +0.01(+0.06%) |
Apr 06, 2021 | 11.10 | 11.20 | 11.05 | 11.05 | 1,714,019 | -0.04(-0.38%) |
Apr 05, 2021 | 11.28 | 11.30 | 11.09 | 11.09 | 2,021,440 | -0.16(-1.42%) |
Apr 01, 2021 | 11.15 | 11.25 | 10.97 | 11.25 | 2,038,524 | +0.18(+1.64%) |
Mar 31, 2021 | 11.16 | 11.25 | 11.07 | 11.07 | 1,937,051 | +0.00(+0.00%) |
Mar 30, 2021 | 10.96 | 11.11 | 10.81 | 11.07 | 3,032,506 | +0.26(+2.38%) |
Mar 29, 2021 | 10.82 | 11.01 | 10.73 | 10.81 | 4,828,907 | +0.09(+0.84%) |
Mar 26, 2021 | 11.04 | 11.09 | 10.45 | 10.72 | 8,298,988 | -0.62(-5.46%) |
Mar 25, 2021 | 11.11 | 11.43 | 10.88 | 11.34 | 1,794,725 | +0.19(+1.75%) |
Mar 24, 2021 | 11.25 | 11.54 | 11.15 | 11.15 | 1,376,598 | +0.05(+0.44%) |
Mar 23, 2021 | 11.35 | 11.46 | 11.04 | 11.10 | 1,290,420 | -0.33(-2.86%) |
Mar 22, 2021 | 11.57 | 11.57 | 11.31 | 11.43 | 1,389,783 | -0.15(-1.32%) |
Mar 19, 2021 | 11.66 | 11.76 | 11.35 | 11.58 | 2,898,966 | +0.25(+2.21%) |
Mar 18, 2021 | 11.77 | 11.77 | 11.27 | 11.33 | 1,396,074 | -0.37(-3.15%) |
Mar 17, 2021 | 11.48 | 11.70 | 11.41 | 11.70 | 1,021,239 | +0.15(+1.33%) |
Mar 16, 2021 | 11.77 | 11.77 | 11.48 | 11.55 | 1,197,090 | -0.23(-1.95%) |
Mar 15, 2021 | 11.66 | 11.78 | 11.63 | 11.78 | 1,585,723 | +0.15(+1.32%) |
Mar 12, 2021 | 11.55 | 11.69 | 11.54 | 11.62 | 1,471,166 | +0.13(+1.15%) |
Mar 11, 2021 | 11.46 | 11.57 | 11.35 | 11.49 | 1,985,112 | +0.13(+1.10%) |
Mar 10, 2021 | 11.27 | 11.53 | 11.27 | 11.37 | 1,317,375 | +0.11(+0.99%) |
Mar 09, 2021 | 11.20 | 11.31 | 10.97 | 11.25 | 1,608,797 | +0.20(+1.83%) |
Mar 08, 2021 | 10.94 | 11.34 | 10.93 | 11.05 | 1,915,305 | +0.13(+1.21%) |
Mar 05, 2021 | 11.23 | 11.26 | 10.32 | 10.92 | 3,164,193 | -0.17(-1.51%) |
Mar 04, 2021 | 11.35 | 11.49 | 10.82 | 11.09 | 2,219,454 | -0.31(-2.75%) |
Mar 03, 2021 | 11.57 | 11.79 | 11.39 | 11.40 | 1,812,856 | -0.22(-1.86%) |
Mar 02, 2021 | 11.47 | 11.79 | 11.31 | 11.62 | 2,596,291 | +0.10(+0.85%) |