Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.75 | 11.75 | 11.69 | 11.69 | 34,759 | +0.02(+0.13%) |
May 27, 2021 | 11.71 | 11.78 | 11.67 | 11.68 | 21,319 | -0.02(-0.13%) |
May 26, 2021 | 11.73 | 11.74 | 11.69 | 11.69 | 24,261 | -0.06(-0.52%) |
May 25, 2021 | 11.79 | 11.82 | 11.75 | 11.76 | 18,556 | -0.03(-0.26%) |
May 24, 2021 | 11.76 | 11.81 | 11.74 | 11.79 | 19,955 | +0.06(+0.52%) |
May 21, 2021 | 11.72 | 11.75 | 11.70 | 11.72 | 8,808 | +0.02(+0.13%) |
May 20, 2021 | 11.68 | 11.73 | 11.66 | 11.71 | 23,095 | +0.06(+0.53%) |
May 19, 2021 | 11.69 | 11.73 | 11.60 | 11.65 | 28,168 | -0.06(-0.52%) |
May 18, 2021 | 11.67 | 11.80 | 11.61 | 11.71 | 28,512 | +0.03(+0.26%) |
May 17, 2021 | 11.61 | 11.72 | 11.59 | 11.68 | 33,554 | +0.09(+0.79%) |
May 14, 2021 | 11.59 | 11.65 | 11.59 | 11.59 | 27,579 | +0.02(+0.19%) |
May 13, 2021 | 11.71 | 11.72 | 11.56 | 11.56 | 41,682 | -0.07(-0.59%) |
May 12, 2021 | 11.64 | 11.75 | 11.56 | 11.63 | 59,726 | -0.05(-0.39%) |
May 11, 2021 | 11.64 | 11.72 | 11.64 | 11.68 | 29,557 | +0.03(+0.26%) |
May 10, 2021 | 11.69 | 11.73 | 11.65 | 11.65 | 30,753 | -0.07(-0.59%) |
May 07, 2021 | 11.68 | 11.73 | 11.68 | 11.72 | 16,570 | +0.06(+0.52%) |
May 06, 2021 | 11.68 | 11.71 | 11.65 | 11.66 | 32,722 | -0.03(-0.26%) |
May 05, 2021 | 11.73 | 11.73 | 11.68 | 11.69 | 25,161 | +0.00(+0.00%) |
May 04, 2021 | 11.76 | 11.76 | 11.68 | 11.69 | 29,038 | -0.02(-0.20%) |
May 03, 2021 | 11.76 | 11.77 | 11.68 | 11.71 | 36,251 | +0.04(+0.33%) |
Apr 30, 2021 | 11.63 | 11.69 | 11.63 | 11.67 | 16,505 | +0.05(+0.46%) |
Apr 29, 2021 | 11.70 | 11.76 | 11.60 | 11.62 | 36,209 | -0.07(-0.59%) |
Apr 28, 2021 | 11.71 | 11.75 | 11.69 | 11.69 | 23,444 | +0.01(+0.07%) |
Apr 27, 2021 | 11.70 | 11.73 | 11.68 | 11.68 | 26,769 | +0.01(+0.07%) |
Apr 26, 2021 | 11.66 | 11.68 | 11.56 | 11.67 | 17,687 | +0.02(+0.13%) |
Apr 23, 2021 | 11.66 | 11.77 | 11.61 | 11.66 | 24,627 | +0.04(+0.33%) |
Apr 22, 2021 | 11.57 | 11.65 | 11.57 | 11.62 | 29,303 | +0.06(+0.53%) |
Apr 21, 2021 | 11.56 | 11.60 | 11.55 | 11.56 | 26,224 | -0.01(-0.07%) |
Apr 20, 2021 | 11.60 | 11.62 | 11.50 | 11.56 | 24,544 | +0.00(+0.00%) |
Apr 19, 2021 | 11.62 | 11.66 | 11.56 | 11.56 | 31,471 | -0.05(-0.46%) |
Apr 16, 2021 | 11.62 | 11.66 | 11.59 | 11.62 | 24,889 | +0.01(+0.05%) |
Apr 15, 2021 | 11.60 | 11.65 | 11.60 | 11.61 | 45,393 | +0.02(+0.20%) |
Apr 14, 2021 | 11.60 | 11.63 | 11.59 | 11.59 | 70,013 | -0.01(-0.07%) |
Apr 13, 2021 | 11.60 | 11.64 | 11.59 | 11.60 | 22,248 | +0.00(+0.00%) |
Apr 12, 2021 | 11.62 | 11.66 | 11.48 | 11.60 | 31,250 | +0.01(+0.07%) |
Apr 09, 2021 | 11.56 | 11.63 | 11.56 | 11.59 | 120,742 | +0.03(+0.26%) |
Apr 08, 2021 | 11.42 | 11.56 | 11.42 | 11.56 | 48,102 | +0.21(+1.81%) |
Apr 07, 2021 | 11.35 | 11.43 | 11.34 | 11.35 | 37,668 | +0.05(+0.40%) |
Apr 06, 2021 | 11.35 | 11.35 | 11.28 | 11.31 | 23,178 | +0.01(+0.07%) |
Apr 05, 2021 | 11.31 | 11.38 | 11.28 | 11.30 | 44,496 | +0.01(+0.07%) |
Apr 01, 2021 | 11.28 | 11.34 | 11.28 | 11.29 | 31,074 | -0.01(-0.07%) |
Mar 31, 2021 | 11.29 | 11.31 | 11.18 | 11.30 | 35,853 | +0.08(+0.68%) |
Mar 30, 2021 | 11.21 | 11.30 | 11.20 | 11.22 | 48,188 | -0.02(-0.20%) |
Mar 29, 2021 | 11.28 | 11.29 | 11.19 | 11.25 | 40,707 | -0.01(-0.07%) |
Mar 26, 2021 | 11.30 | 11.33 | 11.26 | 11.26 | 52,536 | -0.08(-0.67%) |
Mar 25, 2021 | 11.19 | 11.33 | 11.19 | 11.33 | 61,855 | +0.05(+0.40%) |
Mar 24, 2021 | 11.27 | 11.32 | 11.24 | 11.29 | 47,314 | +0.05(+0.47%) |
Mar 23, 2021 | 11.17 | 11.28 | 11.17 | 11.23 | 22,833 | +0.06(+0.54%) |
Mar 22, 2021 | 11.22 | 11.26 | 11.16 | 11.17 | 56,116 | -0.03(-0.27%) |
Mar 19, 2021 | 11.19 | 11.21 | 11.13 | 11.20 | 40,291 | +0.01(+0.07%) |
Mar 18, 2021 | 11.20 | 11.21 | 11.18 | 11.19 | 27,932 | -0.02(-0.14%) |
Mar 17, 2021 | 11.18 | 11.28 | 11.15 | 11.21 | 42,831 | -0.03(-0.30%) |
Mar 16, 2021 | 11.26 | 11.27 | 11.21 | 11.24 | 42,107 | -0.02(-0.13%) |
Mar 15, 2021 | 11.26 | 11.29 | 11.23 | 11.26 | 28,494 | +0.03(+0.27%) |
Mar 12, 2021 | 11.23 | 11.27 | 11.21 | 11.23 | 43,674 | -0.02(-0.13%) |
Mar 11, 2021 | 11.30 | 11.37 | 11.23 | 11.24 | 42,730 | -0.05(-0.47%) |
Mar 10, 2021 | 11.20 | 11.33 | 11.18 | 11.30 | 99,393 | +0.08(+0.74%) |
Mar 09, 2021 | 11.18 | 11.23 | 11.14 | 11.21 | 41,842 | +0.07(+0.61%) |
Mar 08, 2021 | 11.13 | 11.18 | 11.11 | 11.14 | 45,711 | +0.02(+0.14%) |
Mar 05, 2021 | 11.01 | 11.15 | 10.97 | 11.13 | 80,731 | +0.14(+1.24%) |
Mar 04, 2021 | 11.07 | 11.09 | 10.97 | 10.99 | 65,366 | -0.08(-0.68%) |
Mar 03, 2021 | 11.04 | 11.10 | 11.02 | 11.07 | 66,651 | +0.03(+0.27%) |
Mar 02, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 39,007 | +0.01(+0.07%) |