Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.76 | 12.83 | 12.64 | 12.75 | 260,492 | +0.08(+0.63%) |
May 27, 2021 | 12.80 | 12.91 | 12.65 | 12.67 | 268,745 | -0.03(-0.24%) |
May 26, 2021 | 12.40 | 12.76 | 12.26 | 12.70 | 327,242 | +0.35(+2.83%) |
May 25, 2021 | 12.54 | 12.63 | 12.34 | 12.35 | 345,026 | -0.10(-0.80%) |
May 24, 2021 | 12.36 | 12.53 | 12.23 | 12.45 | 173,152 | +0.16(+1.30%) |
May 21, 2021 | 12.30 | 12.35 | 12.18 | 12.29 | 176,057 | +0.08(+0.66%) |
May 20, 2021 | 12.38 | 12.38 | 11.96 | 12.21 | 369,578 | -0.07(-0.57%) |
May 19, 2021 | 12.10 | 12.29 | 11.88 | 12.28 | 371,792 | +0.12(+0.99%) |
May 18, 2021 | 12.30 | 12.39 | 12.15 | 12.16 | 173,616 | -0.18(-1.46%) |
May 17, 2021 | 12.41 | 12.44 | 12.30 | 12.34 | 147,551 | -0.13(-1.04%) |
May 14, 2021 | 12.41 | 12.54 | 12.32 | 12.47 | 267,725 | +0.14(+1.14%) |
May 13, 2021 | 12.06 | 12.41 | 12.06 | 12.33 | 331,544 | +0.32(+2.66%) |
May 12, 2021 | 12.40 | 12.62 | 11.94 | 12.01 | 371,847 | -0.34(-2.75%) |
May 11, 2021 | 12.53 | 12.60 | 12.25 | 12.35 | 896,213 | -0.43(-3.36%) |
May 10, 2021 | 13.15 | 13.28 | 12.77 | 12.78 | 372,235 | -0.20(-1.54%) |
May 07, 2021 | 12.75 | 13.08 | 12.70 | 12.98 | 354,766 | +0.20(+1.56%) |
May 06, 2021 | 12.83 | 12.96 | 12.62 | 12.78 | 341,560 | +0.06(+0.47%) |
May 05, 2021 | 12.79 | 12.92 | 12.62 | 12.72 | 379,445 | -0.13(-1.01%) |
May 04, 2021 | 12.98 | 13.13 | 12.69 | 12.85 | 332,783 | -0.16(-1.23%) |
May 03, 2021 | 12.83 | 13.15 | 12.77 | 13.01 | 470,427 | +0.30(+2.36%) |
Apr 30, 2021 | 12.76 | 12.79 | 12.61 | 12.71 | 457,300 | -0.14(-1.09%) |
Apr 29, 2021 | 12.76 | 13.14 | 12.70 | 12.85 | 243,230 | +0.13(+1.02%) |
Apr 28, 2021 | 12.82 | 12.93 | 12.69 | 12.72 | 226,034 | -0.11(-0.86%) |
Apr 27, 2021 | 12.67 | 12.93 | 12.61 | 12.83 | 212,564 | +0.19(+1.50%) |
Apr 26, 2021 | 12.74 | 12.83 | 12.60 | 12.64 | 299,769 | +0.01(+0.08%) |
Apr 23, 2021 | 12.47 | 12.63 | 12.31 | 12.63 | 570,300 | +0.30(+2.43%) |
Apr 22, 2021 | 12.28 | 12.56 | 12.28 | 12.33 | 289,076 | +0.04(+0.33%) |
Apr 21, 2021 | 12.08 | 12.38 | 11.94 | 12.29 | 502,096 | +0.22(+1.82%) |
Apr 20, 2021 | 12.00 | 12.17 | 11.88 | 12.07 | 433,584 | -0.02(-0.17%) |
Apr 19, 2021 | 12.10 | 12.12 | 11.89 | 12.09 | 336,574 | -0.08(-0.66%) |
Apr 16, 2021 | 12.14 | 12.24 | 12.05 | 12.17 | 343,700 | +0.02(+0.16%) |
Apr 15, 2021 | 12.31 | 12.38 | 11.87 | 12.15 | 328,530 | +0.34(+2.88%) |
Apr 14, 2021 | 11.70 | 12.08 | 11.70 | 11.81 | 363,081 | -0.01(-0.08%) |
Apr 13, 2021 | 11.64 | 11.90 | 11.61 | 11.82 | 218,654 | +0.02(+0.17%) |
Apr 12, 2021 | 11.78 | 11.82 | 11.57 | 11.80 | 303,097 | +0.12(+1.03%) |
Apr 09, 2021 | 11.76 | 11.87 | 11.63 | 11.68 | 445,300 | -0.11(-0.93%) |
Apr 08, 2021 | 11.82 | 11.98 | 11.63 | 11.79 | 479,319 | -0.04(-0.34%) |
Apr 07, 2021 | 11.89 | 11.98 | 11.64 | 11.83 | 413,536 | -0.04(-0.34%) |
Apr 06, 2021 | 11.69 | 11.98 | 11.69 | 11.87 | 535,439 | +0.21(+1.80%) |
Apr 05, 2021 | 11.88 | 11.89 | 11.49 | 11.66 | 396,497 | -0.12(-1.02%) |
Apr 01, 2021 | 11.49 | 11.79 | 11.46 | 11.78 | 358,300 | +0.37(+3.24%) |
Mar 31, 2021 | 11.65 | 11.65 | 11.34 | 11.41 | 731,748 | -0.22(-1.89%) |
Mar 30, 2021 | 11.43 | 11.75 | 11.43 | 11.63 | 432,510 | +0.19(+1.66%) |
Mar 29, 2021 | 11.78 | 11.85 | 11.31 | 11.44 | 541,743 | -0.34(-2.89%) |
Mar 26, 2021 | 11.85 | 11.99 | 11.59 | 11.78 | 334,600 | +0.12(+1.03%) |
Mar 25, 2021 | 11.22 | 11.76 | 11.09 | 11.66 | 468,575 | +0.37(+3.28%) |
Mar 24, 2021 | 11.60 | 11.90 | 11.28 | 11.29 | 399,845 | -0.16(-1.40%) |
Mar 23, 2021 | 11.80 | 11.99 | 11.39 | 11.45 | 378,184 | -0.37(-3.13%) |
Mar 22, 2021 | 11.87 | 11.99 | 11.51 | 11.82 | 438,755 | -0.15(-1.25%) |
Mar 19, 2021 | 12.23 | 12.32 | 11.91 | 11.97 | 912,800 | -0.27(-2.21%) |
Mar 18, 2021 | 12.43 | 12.68 | 12.17 | 12.24 | 610,512 | -0.34(-2.70%) |
Mar 17, 2021 | 12.38 | 12.67 | 12.38 | 12.58 | 366,493 | +0.10(+0.80%) |
Mar 16, 2021 | 12.72 | 12.72 | 12.35 | 12.48 | 290,031 | -0.36(-2.80%) |
Mar 15, 2021 | 12.78 | 12.95 | 12.54 | 12.84 | 474,277 | -0.04(-0.31%) |
Mar 12, 2021 | 12.61 | 12.89 | 12.43 | 12.88 | 441,300 | +0.28(+2.22%) |
Mar 11, 2021 | 12.44 | 12.67 | 12.09 | 12.60 | 887,122 | +0.27(+2.19%) |
Mar 10, 2021 | 11.89 | 12.50 | 11.74 | 12.33 | 542,954 | +0.43(+3.61%) |
Mar 09, 2021 | 12.23 | 12.25 | 11.67 | 11.90 | 456,567 | -0.32(-2.62%) |
Mar 08, 2021 | 11.73 | 12.24 | 11.48 | 12.22 | 576,448 | +0.61(+5.25%) |
Mar 05, 2021 | 11.60 | 11.74 | 11.17 | 11.61 | 580,200 | +0.17(+1.49%) |
Mar 04, 2021 | 11.34 | 11.58 | 10.98 | 11.44 | 761,028 | +0.15(+1.33%) |
Mar 03, 2021 | 10.89 | 11.49 | 10.89 | 11.29 | 489,714 | +0.47(+4.34%) |
Mar 02, 2021 | 11.19 | 11.21 | 10.63 | 10.82 | 482,352 | -0.32(-2.87%) |