Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.94 | 12.03 | 11.86 | 11.94 | 1,094,394 | +0.08(+0.71%) |
May 27, 2021 | 11.81 | 11.95 | 11.80 | 11.86 | 1,607,976 | +0.12(+1.02%) |
May 26, 2021 | 11.72 | 11.79 | 11.71 | 11.74 | 1,401,692 | +0.01(+0.12%) |
May 25, 2021 | 11.88 | 11.94 | 11.71 | 11.72 | 1,140,069 | -0.15(-1.30%) |
May 24, 2021 | 12.03 | 12.03 | 11.86 | 11.88 | 898,500 | -0.10(-0.82%) |
May 21, 2021 | 11.96 | 11.98 | 11.91 | 11.98 | 1,048,272 | +0.04(+0.29%) |
May 20, 2021 | 11.90 | 12.01 | 11.86 | 11.94 | 933,261 | +0.02(+0.18%) |
May 19, 2021 | 11.96 | 11.96 | 11.81 | 11.92 | 1,423,556 | -0.09(-0.76%) |
May 18, 2021 | 12.12 | 12.12 | 12.00 | 12.01 | 1,301,078 | -0.07(-0.58%) |
May 17, 2021 | 11.97 | 12.17 | 11.91 | 12.08 | 995,288 | +0.14(+1.18%) |
May 14, 2021 | 11.80 | 12.00 | 11.75 | 11.94 | 1,052,636 | +0.25(+2.10%) |
May 13, 2021 | 11.27 | 11.74 | 11.27 | 11.69 | 1,275,738 | +0.46(+4.07%) |
May 12, 2021 | 11.77 | 11.87 | 11.22 | 11.24 | 2,244,019 | -0.56(-4.71%) |
May 11, 2021 | 11.93 | 11.96 | 11.66 | 11.79 | 1,787,583 | -0.25(-2.04%) |
May 10, 2021 | 12.14 | 12.18 | 12.03 | 12.04 | 1,662,696 | -0.10(-0.85%) |
May 07, 2021 | 12.07 | 12.16 | 11.98 | 12.14 | 1,133,605 | +0.08(+0.68%) |
May 06, 2021 | 12.06 | 12.08 | 11.92 | 12.06 | 955,704 | +0.01(+0.06%) |
May 05, 2021 | 12.01 | 12.10 | 11.85 | 12.05 | 1,225,792 | -0.01(-0.11%) |
May 04, 2021 | 12.08 | 12.14 | 12.00 | 12.07 | 1,167,427 | -0.03(-0.23%) |
May 03, 2021 | 12.10 | 12.16 | 12.00 | 12.09 | 993,953 | +0.12(+1.03%) |
Apr 30, 2021 | 12.12 | 12.18 | 11.94 | 11.97 | 1,303,123 | -0.09(-0.74%) |
Apr 29, 2021 | 11.96 | 12.12 | 11.91 | 12.06 | 901,584 | +0.15(+1.27%) |
Apr 28, 2021 | 11.98 | 12.02 | 11.85 | 11.91 | 1,524,957 | -0.02(-0.17%) |
Apr 27, 2021 | 11.77 | 11.96 | 11.75 | 11.93 | 1,189,988 | +0.17(+1.46%) |
Apr 26, 2021 | 11.76 | 11.81 | 11.73 | 11.76 | 693,040 | +0.02(+0.18%) |
Apr 23, 2021 | 11.66 | 11.76 | 11.60 | 11.74 | 910,150 | +0.08(+0.65%) |
Apr 22, 2021 | 11.79 | 11.83 | 11.66 | 11.66 | 919,302 | -0.13(-1.11%) |
Apr 21, 2021 | 11.63 | 11.81 | 11.62 | 11.79 | 519,152 | +0.12(+1.00%) |
Apr 20, 2021 | 11.74 | 11.76 | 11.59 | 11.68 | 817,227 | -0.06(-0.53%) |
Apr 19, 2021 | 11.74 | 11.80 | 11.69 | 11.74 | 1,093,772 | +0.05(+0.41%) |
Apr 16, 2021 | 11.68 | 11.81 | 11.61 | 11.69 | 1,492,483 | +0.07(+0.59%) |
Apr 15, 2021 | 11.65 | 11.68 | 11.59 | 11.62 | 755,731 | -0.01(-0.06%) |
Apr 14, 2021 | 11.59 | 11.65 | 11.54 | 11.63 | 491,507 | +0.01(+0.06%) |
Apr 13, 2021 | 11.69 | 11.69 | 11.55 | 11.62 | 980,069 | -0.05(-0.41%) |
Apr 12, 2021 | 11.59 | 11.72 | 11.59 | 11.67 | 691,781 | +0.04(+0.35%) |
Apr 09, 2021 | 11.62 | 11.66 | 11.59 | 11.63 | 608,075 | +0.03(+0.30%) |
Apr 08, 2021 | 11.59 | 11.62 | 11.53 | 11.59 | 519,479 | +0.02(+0.18%) |
Apr 07, 2021 | 11.48 | 11.64 | 11.48 | 11.57 | 582,752 | +0.08(+0.72%) |
Apr 06, 2021 | 11.38 | 11.55 | 11.37 | 11.49 | 913,217 | +0.12(+1.09%) |
Apr 05, 2021 | 11.35 | 11.43 | 11.32 | 11.37 | 663,814 | +0.07(+0.61%) |
Apr 01, 2021 | 11.14 | 11.30 | 11.08 | 11.30 | 845,285 | +0.28(+2.50%) |
Mar 31, 2021 | 11.14 | 11.17 | 11.02 | 11.02 | 785,179 | -0.09(-0.80%) |
Mar 30, 2021 | 11.00 | 11.17 | 11.00 | 11.11 | 660,941 | +0.11(+1.00%) |
Mar 29, 2021 | 11.01 | 11.09 | 10.90 | 11.00 | 594,950 | -0.07(-0.62%) |
Mar 26, 2021 | 10.95 | 11.08 | 10.87 | 11.07 | 859,683 | +0.15(+1.38%) |
Mar 25, 2021 | 10.73 | 10.93 | 10.62 | 10.92 | 944,707 | +0.18(+1.66%) |
Mar 24, 2021 | 10.81 | 10.99 | 10.74 | 10.74 | 725,474 | -0.05(-0.45%) |
Mar 23, 2021 | 10.93 | 10.97 | 10.75 | 10.79 | 745,750 | -0.17(-1.57%) |
Mar 22, 2021 | 10.97 | 11.04 | 10.81 | 10.96 | 777,689 | +0.08(+0.76%) |
Mar 19, 2021 | 10.74 | 11.02 | 10.61 | 10.88 | 1,572,910 | +0.13(+1.22%) |
Mar 18, 2021 | 11.11 | 11.12 | 10.73 | 10.75 | 1,083,507 | -0.34(-3.10%) |
Mar 17, 2021 | 11.16 | 11.18 | 11.06 | 11.09 | 886,407 | -0.09(-0.80%) |
Mar 16, 2021 | 11.41 | 11.41 | 11.09 | 11.18 | 1,112,692 | -0.23(-2.05%) |
Mar 15, 2021 | 11.26 | 11.42 | 11.19 | 11.41 | 1,423,992 | +0.26(+2.34%) |
Mar 12, 2021 | 11.12 | 11.19 | 11.08 | 11.15 | 881,208 | +0.06(+0.56%) |
Mar 11, 2021 | 11.02 | 11.17 | 10.95 | 11.09 | 1,003,954 | +0.14(+1.32%) |
Mar 10, 2021 | 10.93 | 11.04 | 10.86 | 10.95 | 1,258,154 | +0.11(+1.02%) |
Mar 09, 2021 | 10.79 | 10.95 | 10.68 | 10.84 | 1,198,665 | +0.16(+1.48%) |
Mar 08, 2021 | 10.55 | 10.90 | 10.52 | 10.68 | 1,642,934 | +0.08(+0.78%) |
Mar 05, 2021 | 10.89 | 10.97 | 10.29 | 10.60 | 2,658,022 | -0.35(-3.20%) |
Mar 04, 2021 | 11.09 | 11.18 | 10.79 | 10.95 | 1,384,829 | -0.15(-1.39%) |
Mar 03, 2021 | 11.03 | 11.15 | 11.00 | 11.10 | 1,072,431 | +0.13(+1.23%) |
Mar 02, 2021 | 10.95 | 11.09 | 10.88 | 10.97 | 1,079,109 | +0.05(+0.49%) |