Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.91 | 11.99 | 11.87 | 11.95 | 5,474,743 | +0.12(+0.98%) |
May 27, 2021 | 11.76 | 11.85 | 11.75 | 11.83 | 4,405,609 | +0.10(+0.83%) |
May 26, 2021 | 11.82 | 11.88 | 11.74 | 11.74 | 8,306,179 | -0.22(-1.86%) |
May 25, 2021 | 11.94 | 11.96 | 11.86 | 11.96 | 4,775,287 | +0.07(+0.60%) |
May 24, 2021 | 11.93 | 12.02 | 11.87 | 11.89 | 5,788,913 | -0.15(-1.26%) |
May 21, 2021 | 12.15 | 12.16 | 12.04 | 12.04 | 3,832,208 | -0.13(-1.10%) |
May 20, 2021 | 11.96 | 12.21 | 11.95 | 12.17 | 5,683,327 | +0.25(+2.09%) |
May 19, 2021 | 11.83 | 11.94 | 11.80 | 11.92 | 6,395,275 | +0.02(+0.15%) |
May 18, 2021 | 11.91 | 11.99 | 11.85 | 11.91 | 6,866,173 | +0.20(+1.67%) |
May 17, 2021 | 11.73 | 11.78 | 11.67 | 11.71 | 3,838,623 | -0.09(-0.75%) |
May 14, 2021 | 11.71 | 11.82 | 11.66 | 11.80 | 6,338,374 | +0.21(+1.84%) |
May 13, 2021 | 11.54 | 11.68 | 11.48 | 11.59 | 4,707,540 | +0.04(+0.39%) |
May 12, 2021 | 11.79 | 11.79 | 11.51 | 11.54 | 6,854,077 | -0.28(-2.41%) |
May 11, 2021 | 11.73 | 11.87 | 11.71 | 11.83 | 7,151,530 | -0.30(-2.49%) |
May 10, 2021 | 12.41 | 12.42 | 12.10 | 12.13 | 10,281,165 | -0.24(-1.94%) |
May 07, 2021 | 12.23 | 12.47 | 12.21 | 12.37 | 9,400,524 | +0.19(+1.53%) |
May 06, 2021 | 12.11 | 12.23 | 12.11 | 12.18 | 6,055,474 | +0.00(+0.00%) |
May 05, 2021 | 12.16 | 12.23 | 12.07 | 12.18 | 3,469,652 | +0.20(+1.71%) |
May 04, 2021 | 12.07 | 12.11 | 11.89 | 11.98 | 6,207,144 | -0.38(-3.10%) |
May 03, 2021 | 12.24 | 12.38 | 12.23 | 12.36 | 5,676,025 | +0.09(+0.73%) |
Apr 30, 2021 | 12.36 | 12.39 | 12.23 | 12.27 | 4,142,403 | -0.16(-1.29%) |
Apr 29, 2021 | 12.49 | 12.52 | 12.31 | 12.43 | 6,064,830 | -0.06(-0.50%) |
Apr 28, 2021 | 12.46 | 12.56 | 12.44 | 12.49 | 4,609,829 | -0.09(-0.71%) |
Apr 27, 2021 | 12.43 | 12.60 | 12.42 | 12.58 | 6,939,963 | +0.01(+0.07%) |
Apr 26, 2021 | 12.56 | 12.61 | 12.50 | 12.57 | 4,909,645 | -0.03(-0.21%) |
Apr 23, 2021 | 12.59 | 12.64 | 12.53 | 12.60 | 4,748,704 | +0.06(+0.50%) |
Apr 22, 2021 | 12.56 | 12.68 | 12.47 | 12.54 | 11,741,238 | -0.22(-1.74%) |
Apr 21, 2021 | 12.51 | 12.80 | 12.48 | 12.76 | 17,168,744 | +0.71(+5.91%) |
Apr 20, 2021 | 12.25 | 12.29 | 12.03 | 12.05 | 11,060,573 | -0.18(-1.46%) |
Apr 19, 2021 | 12.42 | 12.50 | 12.18 | 12.23 | 12,284,862 | -0.28(-2.21%) |
Apr 16, 2021 | 12.44 | 12.56 | 12.36 | 12.50 | 8,196,474 | +0.19(+1.52%) |
Apr 15, 2021 | 12.31 | 12.38 | 12.23 | 12.32 | 7,674,211 | +0.14(+1.17%) |
Apr 14, 2021 | 12.35 | 12.38 | 12.15 | 12.17 | 10,338,638 | -0.27(-2.15%) |
Apr 13, 2021 | 12.37 | 12.46 | 12.34 | 12.44 | 6,052,728 | +0.16(+1.30%) |
Apr 12, 2021 | 12.35 | 12.39 | 12.26 | 12.28 | 3,395,417 | -0.16(-1.29%) |
Apr 09, 2021 | 12.38 | 12.48 | 12.36 | 12.44 | 6,620,316 | +0.03(+0.22%) |
Apr 08, 2021 | 12.47 | 12.50 | 12.30 | 12.41 | 9,965,652 | +0.30(+2.50%) |
Apr 07, 2021 | 12.06 | 12.15 | 12.00 | 12.11 | 7,989,563 | +0.08(+0.67%) |
Apr 06, 2021 | 12.01 | 12.05 | 11.94 | 12.03 | 5,970,927 | +0.11(+0.90%) |
Apr 05, 2021 | 11.68 | 11.93 | 11.68 | 11.92 | 7,065,954 | +0.29(+2.52%) |
Apr 01, 2021 | 11.80 | 11.89 | 11.59 | 11.63 | 9,350,189 | -0.11(-0.91%) |
Mar 31, 2021 | 11.75 | 11.80 | 11.71 | 11.74 | 4,488,939 | +0.02(+0.20%) |
Mar 30, 2021 | 11.67 | 11.75 | 11.62 | 11.71 | 8,147,849 | -0.08(-0.67%) |
Mar 29, 2021 | 11.82 | 11.95 | 11.77 | 11.79 | 5,657,812 | -0.13(-1.11%) |
Mar 26, 2021 | 11.73 | 11.92 | 11.71 | 11.92 | 4,711,207 | +0.27(+2.35%) |
Mar 25, 2021 | 11.62 | 11.70 | 11.53 | 11.65 | 6,523,935 | +0.03(+0.23%) |
Mar 24, 2021 | 11.77 | 11.77 | 11.61 | 11.62 | 5,691,550 | -0.26(-2.15%) |
Mar 23, 2021 | 12.01 | 12.14 | 11.85 | 11.88 | 6,733,153 | +0.08(+0.67%) |
Mar 22, 2021 | 11.82 | 11.88 | 11.78 | 11.80 | 5,540,713 | +0.04(+0.38%) |
Mar 19, 2021 | 11.75 | 11.83 | 11.69 | 11.76 | 6,888,802 | -0.05(-0.45%) |
Mar 18, 2021 | 11.85 | 11.99 | 11.78 | 11.81 | 4,916,235 | -0.27(-2.26%) |
Mar 17, 2021 | 11.85 | 12.15 | 11.78 | 12.08 | 6,803,607 | -0.07(-0.58%) |
Mar 16, 2021 | 12.07 | 12.20 | 12.05 | 12.15 | 8,327,312 | +0.09(+0.73%) |
Mar 15, 2021 | 11.97 | 12.14 | 11.92 | 12.07 | 10,022,527 | +0.18(+1.48%) |
Mar 12, 2021 | 11.63 | 11.90 | 11.60 | 11.89 | 8,480,104 | +0.04(+0.37%) |
Mar 11, 2021 | 11.56 | 11.85 | 11.53 | 11.85 | 9,957,167 | +0.76(+6.84%) |
Mar 10, 2021 | 11.17 | 11.23 | 11.07 | 11.09 | 7,504,860 | +0.09(+0.80%) |
Mar 09, 2021 | 10.84 | 11.04 | 10.83 | 11.00 | 8,359,087 | +0.35(+3.31%) |
Mar 08, 2021 | 10.68 | 10.79 | 10.63 | 10.65 | 8,425,198 | -0.05(-0.49%) |
Mar 05, 2021 | 10.67 | 10.74 | 10.47 | 10.70 | 8,772,514 | +0.04(+0.41%) |
Mar 04, 2021 | 10.93 | 10.97 | 10.52 | 10.65 | 6,550,635 | -0.34(-3.05%) |
Mar 03, 2021 | 11.11 | 11.15 | 10.98 | 10.99 | 6,008,810 | -0.26(-2.27%) |
Mar 02, 2021 | 11.32 | 11.33 | 11.22 | 11.25 | 5,236,577 | -0.04(-0.31%) |