Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 12.12 | 12.12 | 11.91 | 12.01 | 5,701 | -0.07(-0.58%) |
May 28, 2021 | 11.98 | 12.13 | 11.74 | 12.08 | 61,137 | +0.21(+1.77%) |
May 27, 2021 | 11.87 | 12.14 | 11.75 | 11.87 | 88,003 | -0.01(-0.08%) |
May 26, 2021 | 11.77 | 11.89 | 11.65 | 11.88 | 64,776 | +0.13(+1.11%) |
May 25, 2021 | 12.00 | 12.05 | 11.72 | 11.75 | 99,044 | -0.29(-2.41%) |
May 21, 2021 | 12.04 | 12.04 | 12.04 | 0 | -0.23(-1.87%) | |
May 20, 2021 | 12.29 | 12.37 | 11.98 | 12.27 | 102,992 | -0.05(-0.41%) |
May 19, 2021 | 12.48 | 12.51 | 12.15 | 12.32 | 36,450 | -0.29(-2.30%) |
May 18, 2021 | 12.48 | 12.61 | 12.45 | 12.61 | 279,288 | +0.14(+1.12%) |
May 17, 2021 | 12.70 | 12.70 | 12.36 | 12.47 | 40,817 | -0.19(-1.50%) |
May 14, 2021 | 12.60 | 12.69 | 12.40 | 12.66 | 49,771 | +0.28(+2.26%) |
May 13, 2021 | 12.40 | 12.57 | 12.14 | 12.38 | 143,219 | +0.01(+0.08%) |
May 12, 2021 | 12.11 | 12.43 | 11.98 | 12.37 | 121,277 | +0.09(+0.73%) |
May 11, 2021 | 12.31 | 12.41 | 11.90 | 12.28 | 195,903 | -0.16(-1.29%) |
May 10, 2021 | 12.40 | 12.76 | 11.77 | 12.44 | 137,824 | +0.04(+0.32%) |
May 07, 2021 | 12.01 | 12.71 | 11.90 | 12.40 | 511,378 | +0.63(+5.35%) |
May 06, 2021 | 11.75 | 11.82 | 11.51 | 11.77 | 39,844 | -0.05(-0.42%) |
May 05, 2021 | 12.08 | 12.25 | 11.73 | 11.82 | 62,835 | -0.15(-1.25%) |
May 04, 2021 | 12.05 | 12.14 | 11.75 | 11.97 | 109,599 | -0.16(-1.32%) |
May 03, 2021 | 12.30 | 12.59 | 12.05 | 12.13 | 237,898 | -0.21(-1.70%) |
Apr 30, 2021 | 12.66 | 12.75 | 12.25 | 12.34 | 61,876 | -0.38(-2.99%) |
Apr 29, 2021 | 12.88 | 12.90 | 12.63 | 12.72 | 85,024 | -0.15(-1.17%) |
Apr 28, 2021 | 12.75 | 13.04 | 12.60 | 12.87 | 20,201 | +0.11(+0.86%) |
Apr 27, 2021 | 12.74 | 12.93 | 12.60 | 12.76 | 49,491 | +0.01(+0.08%) |
Apr 26, 2021 | 12.81 | 12.81 | 12.52 | 12.75 | 44,220 | -0.06(-0.47%) |
Apr 23, 2021 | 12.82 | 12.97 | 12.75 | 12.81 | 21,047 | -0.03(-0.23%) |
Apr 22, 2021 | 12.85 | 12.89 | 12.61 | 12.84 | 92,651 | -0.04(-0.31%) |
Apr 21, 2021 | 13.04 | 13.05 | 12.82 | 12.88 | 110,825 | -0.19(-1.45%) |
Apr 20, 2021 | 12.99 | 13.15 | 12.80 | 13.07 | 261,336 | +0.09(+0.69%) |
Apr 19, 2021 | 12.84 | 13.16 | 12.84 | 12.98 | 180,743 | -0.07(-0.54%) |
Apr 16, 2021 | 12.84 | 13.09 | 12.79 | 13.05 | 60,240 | +0.13(+1.01%) |
Apr 15, 2021 | 13.13 | 13.13 | 12.68 | 12.92 | 49,373 | -0.12(-0.92%) |
Apr 14, 2021 | 13.00 | 13.47 | 12.98 | 13.04 | 206,690 | -0.05(-0.38%) |
Apr 13, 2021 | 12.99 | 13.29 | 12.84 | 13.09 | 187,467 | +0.07(+0.54%) |
Apr 12, 2021 | 13.04 | 13.04 | 12.67 | 13.02 | 49,975 | -0.02(-0.15%) |
Apr 09, 2021 | 12.90 | 13.34 | 12.89 | 13.04 | 59,441 | +0.09(+0.69%) |
Apr 08, 2021 | 12.50 | 13.15 | 12.15 | 12.95 | 151,117 | +0.64(+5.20%) |
Apr 07, 2021 | 12.76 | 12.77 | 12.26 | 12.31 | 38,290 | -0.49(-3.83%) |
Apr 06, 2021 | 12.70 | 12.89 | 12.53 | 12.80 | 73,744 | +0.13(+1.03%) |
Apr 05, 2021 | 12.63 | 12.78 | 12.53 | 12.67 | 36,735 | -0.05(-0.39%) |
Apr 01, 2021 | 12.72 | 12.72 | 12.72 | 0 | +0.03(+0.24%) | |
Mar 31, 2021 | 13.00 | 13.00 | 12.53 | 12.69 | 96,710 | -0.39(-2.98%) |
Mar 30, 2021 | 12.99 | 13.16 | 12.63 | 13.08 | 44,460 | +0.01(+0.08%) |
Mar 29, 2021 | 13.30 | 13.34 | 12.85 | 13.07 | 43,699 | -0.18(-1.36%) |
Mar 26, 2021 | 12.87 | 13.27 | 12.80 | 13.25 | 91,386 | +0.37(+2.87%) |
Mar 25, 2021 | 12.59 | 12.99 | 12.28 | 12.88 | 77,061 | +0.20(+1.58%) |
Mar 24, 2021 | 13.00 | 13.00 | 12.64 | 12.68 | 43,560 | -0.33(-2.54%) |
Mar 23, 2021 | 13.57 | 13.87 | 12.81 | 13.01 | 48,934 | -0.59(-4.34%) |
Mar 22, 2021 | 13.60 | 13.83 | 13.32 | 13.60 | 281,573 | +0.00(+0.00%) |
Mar 19, 2021 | 12.58 | 13.68 | 12.30 | 13.60 | 306,116 | +1.07(+8.54%) |
Mar 18, 2021 | 12.26 | 12.55 | 12.23 | 12.53 | 104,425 | +0.17(+1.38%) |
Mar 17, 2021 | 11.94 | 12.47 | 11.80 | 12.36 | 207,432 | +0.45(+3.78%) |
Mar 16, 2021 | 12.19 | 12.33 | 11.85 | 11.91 | 159,451 | -0.27(-2.22%) |
Mar 15, 2021 | 12.49 | 12.64 | 12.02 | 12.18 | 590,512 | -0.31(-2.48%) |
Mar 12, 2021 | 13.39 | 13.39 | 11.51 | 12.49 | 175,056 | -1.01(-7.48%) |
Mar 11, 2021 | 13.66 | 13.68 | 13.41 | 13.50 | 451,958 | +0.00(+0.00%) |
Mar 10, 2021 | 13.37 | 13.59 | 13.34 | 13.50 | 90,591 | +0.10(+0.75%) |
Mar 09, 2021 | 13.18 | 13.49 | 13.18 | 13.40 | 124,712 | +0.01(+0.07%) |
Mar 08, 2021 | 13.35 | 13.70 | 13.29 | 13.39 | 135,928 | -0.08(-0.59%) |
Mar 05, 2021 | 13.50 | 13.64 | 13.25 | 13.47 | 75,991 | -0.03(-0.22%) |
Mar 04, 2021 | 13.60 | 13.96 | 13.36 | 13.50 | 245,382 | -0.26(-1.89%) |
Mar 03, 2021 | 13.96 | 14.05 | 13.57 | 13.76 | 202,192 | -0.16(-1.15%) |
Mar 02, 2021 | 14.00 | 14.01 | 13.82 | 13.92 | 30,671 | -0.14(-1.00%) |