Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.25 | 12.33 | 12.16 | 12.25 | 1,067,223 | +0.09(+0.71%) |
May 27, 2021 | 12.12 | 12.25 | 12.10 | 12.16 | 1,568,055 | +0.12(+1.02%) |
May 26, 2021 | 12.02 | 12.09 | 12.01 | 12.04 | 1,366,892 | +0.01(+0.12%) |
May 25, 2021 | 12.19 | 12.24 | 12.01 | 12.02 | 1,111,765 | -0.16(-1.30%) |
May 24, 2021 | 12.34 | 12.34 | 12.17 | 12.18 | 876,192 | -0.10(-0.82%) |
May 21, 2021 | 12.26 | 12.29 | 12.21 | 12.28 | 1,022,246 | +0.04(+0.29%) |
May 20, 2021 | 12.20 | 12.32 | 12.17 | 12.25 | 910,091 | +0.02(+0.18%) |
May 19, 2021 | 12.26 | 12.27 | 12.12 | 12.22 | 1,388,213 | -0.09(-0.76%) |
May 18, 2021 | 12.43 | 12.43 | 12.30 | 12.32 | 1,268,776 | -0.07(-0.58%) |
May 17, 2021 | 12.27 | 12.48 | 12.21 | 12.39 | 970,578 | +0.14(+1.18%) |
May 14, 2021 | 12.10 | 12.30 | 12.05 | 12.25 | 1,026,502 | +0.25(+2.10%) |
May 13, 2021 | 11.55 | 12.04 | 11.55 | 11.99 | 1,244,065 | +0.47(+4.07%) |
May 12, 2021 | 12.07 | 12.17 | 11.51 | 11.52 | 2,188,307 | -0.57(-4.71%) |
May 11, 2021 | 12.23 | 12.26 | 11.96 | 12.09 | 1,743,202 | -0.25(-2.04%) |
May 10, 2021 | 12.45 | 12.49 | 12.34 | 12.35 | 1,621,417 | -0.11(-0.85%) |
May 07, 2021 | 12.37 | 12.47 | 12.28 | 12.45 | 1,105,461 | +0.08(+0.68%) |
May 06, 2021 | 12.37 | 12.39 | 12.22 | 12.37 | 931,977 | +0.01(+0.06%) |
May 05, 2021 | 12.32 | 12.41 | 12.16 | 12.36 | 1,195,359 | -0.01(-0.11%) |
May 04, 2021 | 12.39 | 12.44 | 12.30 | 12.37 | 1,138,443 | -0.03(-0.23%) |
May 03, 2021 | 12.41 | 12.47 | 12.30 | 12.40 | 969,276 | +0.13(+1.03%) |
Apr 30, 2021 | 12.42 | 12.49 | 12.24 | 12.28 | 1,270,770 | -0.09(-0.74%) |
Apr 29, 2021 | 12.26 | 12.42 | 12.21 | 12.37 | 879,200 | +0.16(+1.27%) |
Apr 28, 2021 | 12.29 | 12.32 | 12.16 | 12.21 | 1,487,096 | -0.02(-0.17%) |
Apr 27, 2021 | 12.07 | 12.26 | 12.05 | 12.23 | 1,160,444 | +0.18(+1.46%) |
Apr 26, 2021 | 12.06 | 12.11 | 12.03 | 12.06 | 675,834 | +0.02(+0.18%) |
Apr 23, 2021 | 11.96 | 12.06 | 11.89 | 12.04 | 887,553 | +0.08(+0.65%) |
Apr 22, 2021 | 12.09 | 12.13 | 11.96 | 11.96 | 896,479 | -0.13(-1.11%) |
Apr 21, 2021 | 11.93 | 12.11 | 11.92 | 12.09 | 506,263 | +0.12(+1.00%) |
Apr 20, 2021 | 12.04 | 12.06 | 11.88 | 11.97 | 796,937 | -0.06(-0.53%) |
Apr 19, 2021 | 12.04 | 12.10 | 11.99 | 12.04 | 1,066,617 | +0.05(+0.41%) |
Apr 16, 2021 | 11.98 | 12.11 | 11.90 | 11.99 | 1,455,429 | +0.07(+0.59%) |
Apr 15, 2021 | 11.95 | 11.97 | 11.88 | 11.92 | 736,969 | -0.01(-0.06%) |
Apr 14, 2021 | 11.88 | 11.95 | 11.84 | 11.92 | 479,304 | +0.01(+0.06%) |
Apr 13, 2021 | 11.99 | 11.99 | 11.85 | 11.92 | 955,737 | -0.05(-0.41%) |
Apr 12, 2021 | 11.89 | 12.01 | 11.88 | 11.97 | 674,606 | +0.04(+0.35%) |
Apr 09, 2021 | 11.92 | 11.95 | 11.88 | 11.92 | 592,979 | +0.04(+0.30%) |
Apr 08, 2021 | 11.88 | 11.92 | 11.82 | 11.89 | 506,582 | +0.02(+0.18%) |
Apr 07, 2021 | 11.77 | 11.94 | 11.77 | 11.87 | 568,284 | +0.08(+0.72%) |
Apr 06, 2021 | 11.67 | 11.85 | 11.66 | 11.78 | 890,545 | +0.13(+1.09%) |
Apr 05, 2021 | 11.63 | 11.72 | 11.61 | 11.65 | 647,334 | +0.07(+0.61%) |
Apr 01, 2021 | 11.42 | 11.58 | 11.36 | 11.58 | 824,299 | +0.28(+2.50%) |
Mar 31, 2021 | 11.42 | 11.46 | 11.30 | 11.30 | 765,686 | -0.09(-0.80%) |
Mar 30, 2021 | 11.28 | 11.45 | 11.28 | 11.39 | 644,531 | +0.11(+1.00%) |
Mar 29, 2021 | 11.29 | 11.37 | 11.18 | 11.28 | 580,179 | -0.07(-0.62%) |
Mar 26, 2021 | 11.23 | 11.37 | 11.15 | 11.35 | 838,339 | +0.16(+1.39%) |
Mar 25, 2021 | 11.00 | 11.20 | 10.89 | 11.20 | 921,253 | +0.18(+1.66%) |
Mar 24, 2021 | 11.08 | 11.27 | 11.01 | 11.01 | 707,463 | -0.05(-0.45%) |
Mar 23, 2021 | 11.21 | 11.25 | 11.02 | 11.06 | 727,235 | -0.18(-1.57%) |
Mar 22, 2021 | 11.25 | 11.32 | 11.08 | 11.24 | 758,382 | +0.08(+0.76%) |
Mar 19, 2021 | 11.01 | 11.30 | 10.88 | 11.15 | 1,533,860 | +0.13(+1.22%) |
Mar 18, 2021 | 11.39 | 11.40 | 11.01 | 11.02 | 1,056,607 | -0.35(-3.10%) |
Mar 17, 2021 | 11.44 | 11.47 | 11.34 | 11.37 | 864,400 | -0.09(-0.80%) |
Mar 16, 2021 | 11.70 | 11.70 | 11.37 | 11.46 | 1,085,068 | -0.24(-2.05%) |
Mar 15, 2021 | 11.54 | 11.71 | 11.47 | 11.70 | 1,388,639 | +0.27(+2.34%) |
Mar 12, 2021 | 11.40 | 11.48 | 11.36 | 11.44 | 859,330 | +0.06(+0.56%) |
Mar 11, 2021 | 11.30 | 11.45 | 11.22 | 11.37 | 979,029 | +0.15(+1.32%) |
Mar 10, 2021 | 11.21 | 11.32 | 11.13 | 11.22 | 1,226,917 | +0.11(+1.02%) |
Mar 09, 2021 | 11.07 | 11.22 | 10.95 | 11.11 | 1,168,906 | +0.16(+1.48%) |
Mar 08, 2021 | 10.82 | 11.18 | 10.79 | 10.95 | 1,602,145 | +0.08(+0.78%) |
Mar 05, 2021 | 11.17 | 11.25 | 10.55 | 10.87 | 2,592,032 | -0.36(-3.20%) |
Mar 04, 2021 | 11.37 | 11.47 | 11.06 | 11.22 | 1,350,447 | -0.16(-1.39%) |
Mar 03, 2021 | 11.31 | 11.44 | 11.28 | 11.38 | 1,045,806 | +0.14(+1.23%) |
Mar 02, 2021 | 11.23 | 11.38 | 11.16 | 11.25 | 1,052,318 | +0.06(+0.49%) |