Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.91 | 12.09 | 11.77 | 12.04 | 198,038 | +0.17(+1.44%) |
May 27, 2021 | 12.00 | 12.08 | 11.86 | 11.87 | 270,959 | -0.01(-0.07%) |
May 26, 2021 | 11.73 | 11.97 | 11.68 | 11.88 | 189,018 | +0.15(+1.31%) |
May 25, 2021 | 11.96 | 11.99 | 11.73 | 11.73 | 194,426 | -0.14(-1.15%) |
May 24, 2021 | 12.04 | 12.10 | 11.82 | 11.86 | 195,687 | -0.13(-1.07%) |
May 21, 2021 | 12.20 | 12.22 | 11.90 | 11.99 | 126,688 | -0.08(-0.64%) |
May 20, 2021 | 12.23 | 12.28 | 11.98 | 12.07 | 101,956 | -0.10(-0.84%) |
May 19, 2021 | 12.14 | 12.23 | 11.86 | 12.17 | 215,594 | -0.03(-0.21%) |
May 18, 2021 | 12.33 | 12.33 | 12.11 | 12.20 | 165,939 | -0.14(-1.11%) |
May 17, 2021 | 12.33 | 12.39 | 12.29 | 12.33 | 116,885 | -0.05(-0.41%) |
May 14, 2021 | 12.40 | 12.42 | 12.16 | 12.38 | 165,512 | +0.09(+0.69%) |
May 13, 2021 | 11.94 | 12.32 | 11.91 | 12.30 | 190,213 | +0.31(+2.56%) |
May 12, 2021 | 12.12 | 12.14 | 11.88 | 11.99 | 225,187 | -0.08(-0.70%) |
May 11, 2021 | 12.21 | 12.23 | 11.99 | 12.08 | 220,359 | -0.24(-1.99%) |
May 10, 2021 | 12.44 | 12.57 | 12.30 | 12.32 | 200,275 | -0.06(-0.48%) |
May 07, 2021 | 12.15 | 12.43 | 12.15 | 12.38 | 134,669 | +0.08(+0.69%) |
May 06, 2021 | 12.17 | 12.32 | 12.08 | 12.30 | 124,085 | +0.05(+0.41%) |
May 05, 2021 | 12.25 | 12.35 | 11.93 | 12.25 | 206,592 | -0.08(-0.68%) |
May 04, 2021 | 12.14 | 12.35 | 12.13 | 12.33 | 201,546 | +0.13(+1.04%) |
May 03, 2021 | 11.93 | 12.30 | 11.92 | 12.20 | 408,462 | +0.42(+3.58%) |
Apr 30, 2021 | 11.73 | 11.92 | 11.59 | 11.78 | 200,358 | +0.06(+0.50%) |
Apr 29, 2021 | 11.97 | 12.62 | 11.46 | 11.72 | 480,222 | -0.02(-0.14%) |
Apr 28, 2021 | 11.56 | 11.81 | 11.30 | 11.74 | 292,145 | +0.26(+2.28%) |
Apr 27, 2021 | 11.69 | 11.70 | 11.27 | 11.48 | 209,224 | -0.09(-0.80%) |
Apr 26, 2021 | 11.85 | 11.92 | 11.56 | 11.57 | 127,086 | -0.19(-1.58%) |
Apr 23, 2021 | 11.65 | 11.79 | 11.58 | 11.76 | 213,265 | +0.14(+1.24%) |
Apr 22, 2021 | 11.83 | 11.85 | 11.59 | 11.61 | 134,327 | -0.18(-1.50%) |
Apr 21, 2021 | 11.57 | 11.83 | 11.54 | 11.79 | 165,149 | +0.28(+2.42%) |
Apr 20, 2021 | 11.96 | 12.04 | 11.48 | 11.51 | 243,738 | -0.42(-3.54%) |
Apr 19, 2021 | 11.77 | 11.95 | 11.56 | 11.93 | 247,081 | +0.12(+1.00%) |
Apr 16, 2021 | 11.82 | 11.82 | 11.66 | 11.81 | 196,924 | +0.05(+0.43%) |
Apr 15, 2021 | 11.81 | 11.84 | 11.59 | 11.76 | 122,983 | +0.01(+0.07%) |
Apr 14, 2021 | 11.68 | 11.91 | 11.65 | 11.76 | 124,313 | +0.10(+0.87%) |
Apr 13, 2021 | 11.55 | 11.73 | 11.48 | 11.65 | 153,838 | +0.11(+0.95%) |
Apr 12, 2021 | 11.51 | 11.75 | 11.45 | 11.54 | 175,065 | +0.07(+0.59%) |
Apr 09, 2021 | 11.69 | 11.79 | 11.46 | 11.48 | 145,768 | -0.14(-1.16%) |
Apr 08, 2021 | 11.76 | 11.77 | 11.58 | 11.61 | 158,287 | -0.17(-1.43%) |
Apr 07, 2021 | 11.90 | 11.93 | 11.67 | 11.78 | 169,589 | -0.12(-0.99%) |
Apr 06, 2021 | 11.97 | 12.06 | 11.88 | 11.90 | 275,828 | -0.05(-0.42%) |
Apr 05, 2021 | 12.30 | 12.40 | 11.87 | 11.95 | 278,991 | -0.27(-2.21%) |
Apr 01, 2021 | 12.12 | 12.24 | 12.10 | 12.22 | 153,465 | +0.11(+0.91%) |
Mar 31, 2021 | 12.16 | 12.28 | 11.91 | 12.11 | 239,156 | -0.15(-1.24%) |
Mar 30, 2021 | 12.31 | 12.49 | 12.20 | 12.26 | 240,976 | -0.14(-1.09%) |
Mar 29, 2021 | 12.67 | 12.80 | 12.39 | 12.40 | 227,091 | -0.28(-2.20%) |
Mar 26, 2021 | 12.43 | 12.88 | 12.39 | 12.68 | 294,024 | +0.34(+2.74%) |
Mar 25, 2021 | 12.25 | 12.41 | 11.99 | 12.34 | 218,751 | +0.03(+0.27%) |
Mar 24, 2021 | 12.61 | 13.08 | 12.30 | 12.30 | 207,236 | -0.24(-1.95%) |
Mar 23, 2021 | 12.67 | 12.86 | 12.51 | 12.55 | 145,271 | -0.24(-1.85%) |
Mar 22, 2021 | 13.01 | 13.12 | 12.68 | 12.79 | 178,213 | -0.35(-2.70%) |
Mar 19, 2021 | 13.18 | 13.68 | 12.91 | 13.14 | 600,008 | -0.16(-1.21%) |
Mar 18, 2021 | 13.63 | 13.66 | 13.17 | 13.30 | 234,156 | -0.30(-2.17%) |
Mar 17, 2021 | 13.80 | 13.95 | 13.51 | 13.60 | 125,229 | -0.21(-1.53%) |
Mar 16, 2021 | 13.99 | 13.99 | 13.64 | 13.81 | 187,333 | -0.16(-1.15%) |
Mar 15, 2021 | 13.73 | 13.97 | 13.49 | 13.97 | 177,109 | +0.19(+1.41%) |
Mar 12, 2021 | 13.62 | 13.95 | 13.51 | 13.77 | 139,137 | +0.14(+1.05%) |
Mar 11, 2021 | 13.49 | 13.63 | 13.22 | 13.63 | 176,379 | +0.19(+1.38%) |
Mar 10, 2021 | 13.39 | 13.74 | 13.31 | 13.44 | 205,695 | -0.07(-0.50%) |
Mar 09, 2021 | 13.65 | 13.74 | 13.39 | 13.51 | 256,700 | -0.19(-1.40%) |
Mar 08, 2021 | 13.19 | 13.70 | 13.07 | 13.70 | 272,593 | +0.66(+5.06%) |
Mar 05, 2021 | 12.80 | 13.04 | 12.53 | 13.04 | 285,841 | +0.62(+4.98%) |
Mar 04, 2021 | 12.71 | 12.78 | 12.37 | 12.42 | 228,868 | -0.21(-1.66%) |
Mar 03, 2021 | 12.22 | 12.95 | 12.22 | 12.63 | 170,193 | +0.35(+2.86%) |
Mar 02, 2021 | 12.29 | 12.60 | 12.13 | 12.28 | 195,159 | -0.05(-0.41%) |