Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.02 | 13.07 | 12.62 | 12.97 | 85,367 | +0.05(+0.37%) |
May 27, 2021 | 12.83 | 12.99 | 12.77 | 12.92 | 26,504 | +0.26(+2.09%) |
May 26, 2021 | 12.50 | 12.83 | 12.39 | 12.66 | 42,115 | +0.27(+2.21%) |
May 25, 2021 | 13.07 | 13.11 | 12.36 | 12.39 | 86,366 | -0.60(-4.59%) |
May 24, 2021 | 13.22 | 13.22 | 12.77 | 12.98 | 45,807 | -0.11(-0.87%) |
May 21, 2021 | 13.19 | 13.23 | 12.45 | 13.09 | 67,739 | -0.04(-0.29%) |
May 20, 2021 | 12.82 | 13.19 | 12.54 | 13.13 | 43,574 | +0.27(+2.13%) |
May 19, 2021 | 12.47 | 12.97 | 12.31 | 12.86 | 95,070 | +0.24(+1.87%) |
May 18, 2021 | 12.98 | 13.06 | 12.60 | 12.62 | 35,860 | -0.40(-3.05%) |
May 17, 2021 | 12.92 | 13.11 | 12.68 | 13.02 | 79,772 | -0.09(-0.72%) |
May 14, 2021 | 12.87 | 13.22 | 12.86 | 13.11 | 131,574 | +0.29(+2.28%) |
May 13, 2021 | 12.23 | 12.85 | 11.97 | 12.82 | 71,028 | +0.51(+4.14%) |
May 12, 2021 | 13.12 | 13.12 | 11.78 | 12.31 | 222,704 | -0.76(-5.78%) |
May 11, 2021 | 13.13 | 13.42 | 12.65 | 13.07 | 76,781 | -0.32(-2.40%) |
May 10, 2021 | 12.88 | 13.61 | 12.80 | 13.39 | 305,465 | +0.77(+6.06%) |
May 07, 2021 | 12.30 | 12.73 | 12.30 | 12.62 | 86,124 | +0.26(+2.14%) |
May 06, 2021 | 12.26 | 12.45 | 12.15 | 12.36 | 62,666 | +0.17(+1.40%) |
May 05, 2021 | 12.57 | 12.57 | 12.10 | 12.19 | 46,107 | -0.27(-2.19%) |
May 04, 2021 | 12.53 | 12.61 | 12.21 | 12.46 | 98,608 | -0.07(-0.53%) |
May 03, 2021 | 12.06 | 13.05 | 11.46 | 12.53 | 246,321 | +0.57(+4.73%) |
Apr 30, 2021 | 11.30 | 12.09 | 11.27 | 11.96 | 108,220 | +0.56(+4.88%) |
Apr 29, 2021 | 11.31 | 11.45 | 11.13 | 11.40 | 158,057 | +0.27(+2.46%) |
Apr 28, 2021 | 11.09 | 11.41 | 10.83 | 11.13 | 44,967 | +0.11(+1.03%) |
Apr 27, 2021 | 10.70 | 11.25 | 10.57 | 11.02 | 91,900 | +0.57(+5.41%) |
Apr 26, 2021 | 10.55 | 10.63 | 10.42 | 10.45 | 71,651 | -0.03(-0.27%) |
Apr 23, 2021 | 10.50 | 10.56 | 10.41 | 10.48 | 37,665 | +0.08(+0.72%) |
Apr 22, 2021 | 10.46 | 10.64 | 10.41 | 10.41 | 41,568 | -0.10(-0.99%) |
Apr 21, 2021 | 10.33 | 10.56 | 10.33 | 10.51 | 36,294 | +0.09(+0.91%) |
Apr 20, 2021 | 10.68 | 10.68 | 10.23 | 10.41 | 56,695 | -0.26(-2.47%) |
Apr 19, 2021 | 10.71 | 10.72 | 10.50 | 10.68 | 46,126 | -0.03(-0.26%) |
Apr 16, 2021 | 10.87 | 10.93 | 10.62 | 10.71 | 49,548 | -0.13(-1.22%) |
Apr 15, 2021 | 10.71 | 10.86 | 10.59 | 10.84 | 31,094 | +0.11(+1.05%) |
Apr 14, 2021 | 10.57 | 10.85 | 10.57 | 10.73 | 23,469 | +0.13(+1.25%) |
Apr 13, 2021 | 10.66 | 10.74 | 10.57 | 10.59 | 42,296 | -0.15(-1.40%) |
Apr 12, 2021 | 10.78 | 10.97 | 10.66 | 10.74 | 46,856 | +0.03(+0.26%) |
Apr 09, 2021 | 10.85 | 10.91 | 10.68 | 10.72 | 52,731 | -0.03(-0.26%) |
Apr 08, 2021 | 10.86 | 10.97 | 10.61 | 10.74 | 74,695 | -0.11(-1.04%) |
Apr 07, 2021 | 10.80 | 11.14 | 10.76 | 10.86 | 57,136 | -0.12(-1.12%) |
Apr 06, 2021 | 11.13 | 11.15 | 10.84 | 10.98 | 87,653 | -0.26(-2.35%) |
Apr 05, 2021 | 11.35 | 11.35 | 10.90 | 11.24 | 132,126 | -0.11(-1.00%) |
Apr 01, 2021 | 11.39 | 11.57 | 11.07 | 11.36 | 68,221 | -0.11(-0.99%) |
Mar 31, 2021 | 11.70 | 11.92 | 11.23 | 11.47 | 122,024 | -0.20(-1.70%) |
Mar 30, 2021 | 11.72 | 11.87 | 11.43 | 11.67 | 60,509 | +0.02(+0.16%) |
Mar 29, 2021 | 11.48 | 11.87 | 10.90 | 11.65 | 200,259 | +0.37(+3.26%) |
Mar 26, 2021 | 11.40 | 11.40 | 10.89 | 11.28 | 73,102 | +0.08(+0.76%) |
Mar 25, 2021 | 10.54 | 11.34 | 10.42 | 11.20 | 197,979 | +0.48(+4.49%) |
Mar 24, 2021 | 10.97 | 11.42 | 10.63 | 10.72 | 84,648 | -0.02(-0.18%) |
Mar 23, 2021 | 11.69 | 12.15 | 10.49 | 10.74 | 302,317 | -1.00(-8.51%) |
Mar 22, 2021 | 11.35 | 12.27 | 11.34 | 11.73 | 187,130 | +0.49(+4.36%) |
Mar 19, 2021 | 11.39 | 11.64 | 11.05 | 11.24 | 248,801 | -0.11(-1.00%) |
Mar 18, 2021 | 11.55 | 11.98 | 11.30 | 11.36 | 91,697 | -0.12(-1.07%) |
Mar 17, 2021 | 11.23 | 11.56 | 11.23 | 11.48 | 99,723 | +0.29(+2.61%) |
Mar 16, 2021 | 12.20 | 12.32 | 10.90 | 11.19 | 162,442 | -1.06(-8.62%) |
Mar 15, 2021 | 12.47 | 12.47 | 12.07 | 12.24 | 109,076 | -0.17(-1.37%) |
Mar 12, 2021 | 11.94 | 12.44 | 11.80 | 12.41 | 133,366 | +0.83(+7.16%) |
Mar 11, 2021 | 11.20 | 11.58 | 11.16 | 11.58 | 45,278 | +0.46(+4.15%) |
Mar 10, 2021 | 11.17 | 11.45 | 11.05 | 11.12 | 78,976 | -0.06(-0.51%) |
Mar 09, 2021 | 10.51 | 11.40 | 10.50 | 11.18 | 77,687 | +0.38(+3.49%) |
Mar 08, 2021 | 11.88 | 12.21 | 10.35 | 10.80 | 286,224 | -1.45(-11.85%) |
Mar 05, 2021 | 11.56 | 12.31 | 11.56 | 12.25 | 134,639 | +0.92(+8.15%) |
Mar 04, 2021 | 11.04 | 11.54 | 10.97 | 11.33 | 104,058 | +0.36(+3.27%) |
Mar 03, 2021 | 10.61 | 11.13 | 10.61 | 10.97 | 65,465 | +0.49(+4.68%) |
Mar 02, 2021 | 10.71 | 10.77 | 10.44 | 10.48 | 37,386 | -0.32(-2.97%) |