Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.21 | 11.62 | 11.21 | 11.43 | 179,798 | -0.05(-0.48%) |
May 27, 2021 | 11.54 | 11.54 | 11.45 | 11.48 | 199,828 | -0.08(-0.73%) |
May 26, 2021 | 11.42 | 11.59 | 11.35 | 11.56 | 146,262 | +0.45(+4.00%) |
May 25, 2021 | 11.30 | 11.30 | 11.05 | 11.12 | 191,546 | +0.10(+0.91%) |
May 24, 2021 | 11.05 | 11.05 | 10.77 | 11.02 | 223,871 | +0.15(+1.43%) |
May 21, 2021 | 10.96 | 11.06 | 10.72 | 10.87 | 258,600 | -0.17(-1.59%) |
May 20, 2021 | 10.80 | 11.10 | 10.72 | 11.04 | 145,082 | +0.15(+1.38%) |
May 19, 2021 | 10.77 | 10.96 | 10.77 | 10.89 | 437,983 | -0.01(-0.09%) |
May 18, 2021 | 11.08 | 11.08 | 10.89 | 10.90 | 279,388 | -0.15(-1.36%) |
May 17, 2021 | 10.82 | 11.25 | 10.82 | 11.05 | 236,079 | -0.14(-1.30%) |
May 14, 2021 | 10.91 | 11.22 | 10.91 | 11.20 | 173,991 | +0.04(+0.31%) |
May 13, 2021 | 10.92 | 11.18 | 10.92 | 11.16 | 363,006 | +0.24(+2.20%) |
May 12, 2021 | 11.27 | 11.34 | 10.90 | 10.92 | 258,796 | -0.35(-3.11%) |
May 11, 2021 | 11.31 | 11.31 | 11.11 | 11.27 | 344,005 | -0.50(-4.25%) |
May 10, 2021 | 11.88 | 12.05 | 11.75 | 11.77 | 288,713 | +0.03(+0.26%) |
May 07, 2021 | 11.57 | 11.80 | 11.55 | 11.74 | 165,486 | +0.01(+0.09%) |
May 06, 2021 | 11.84 | 11.84 | 11.52 | 11.73 | 238,872 | -0.27(-2.25%) |
May 05, 2021 | 12.12 | 12.12 | 11.64 | 12.00 | 184,896 | +0.21(+1.78%) |
May 04, 2021 | 11.82 | 12.20 | 11.71 | 11.79 | 255,494 | -0.17(-1.42%) |
May 03, 2021 | 11.79 | 12.04 | 11.79 | 11.96 | 174,123 | +0.14(+1.19%) |
Apr 30, 2021 | 12.00 | 12.00 | 11.82 | 11.82 | 171,200 | -0.26(-2.15%) |
Apr 29, 2021 | 12.30 | 12.30 | 12.05 | 12.08 | 125,226 | -0.01(-0.08%) |
Apr 28, 2021 | 12.25 | 12.25 | 11.97 | 12.09 | 348,094 | +0.14(+1.17%) |
Apr 27, 2021 | 12.09 | 12.09 | 11.90 | 11.95 | 385,520 | -0.27(-2.18%) |
Apr 26, 2021 | 12.00 | 12.38 | 12.00 | 12.22 | 182,296 | +0.12(+0.96%) |
Apr 23, 2021 | 12.08 | 12.20 | 12.01 | 12.10 | 377,400 | -0.42(-3.35%) |
Apr 22, 2021 | 12.70 | 12.70 | 12.36 | 12.52 | 119,956 | -0.06(-0.45%) |
Apr 21, 2021 | 12.40 | 12.60 | 12.35 | 12.58 | 155,578 | +0.08(+0.61%) |
Apr 20, 2021 | 12.72 | 12.72 | 12.45 | 12.50 | 241,512 | -0.39(-3.03%) |
Apr 19, 2021 | 12.76 | 13.21 | 12.76 | 12.89 | 168,884 | -0.10(-0.77%) |
Apr 16, 2021 | 12.80 | 13.04 | 12.66 | 12.99 | 106,700 | +0.01(+0.08%) |
Apr 15, 2021 | 13.12 | 13.12 | 12.90 | 12.98 | 214,610 | +0.07(+0.54%) |
Apr 14, 2021 | 12.80 | 12.98 | 12.76 | 12.91 | 192,047 | +0.06(+0.46%) |
Apr 13, 2021 | 12.66 | 12.97 | 12.51 | 12.85 | 280,001 | +0.17(+1.35%) |
Apr 12, 2021 | 12.39 | 12.83 | 12.39 | 12.68 | 172,232 | -0.03(-0.24%) |
Apr 09, 2021 | 12.76 | 12.76 | 12.43 | 12.71 | 146,600 | +0.14(+1.11%) |
Apr 08, 2021 | 12.74 | 12.74 | 12.52 | 12.57 | 206,414 | -0.27(-2.10%) |
Apr 07, 2021 | 12.96 | 13.02 | 12.53 | 12.84 | 153,843 | -0.05(-0.43%) |
Apr 06, 2021 | 12.98 | 13.00 | 12.60 | 12.89 | 162,514 | -0.19(-1.41%) |
Apr 05, 2021 | 12.70 | 13.09 | 12.70 | 13.08 | 192,960 | +0.14(+1.08%) |
Apr 01, 2021 | 12.95 | 12.95 | 12.81 | 12.94 | 143,200 | -0.10(-0.77%) |
Mar 31, 2021 | 13.11 | 13.11 | 12.70 | 13.04 | 222,486 | -0.11(-0.84%) |
Mar 30, 2021 | 12.88 | 13.20 | 12.87 | 13.15 | 174,986 | +0.16(+1.23%) |
Mar 29, 2021 | 13.29 | 13.29 | 12.99 | 12.99 | 166,242 | -0.08(-0.61%) |
Mar 26, 2021 | 13.09 | 13.09 | 12.89 | 13.07 | 115,600 | +0.02(+0.15%) |
Mar 25, 2021 | 12.86 | 13.09 | 12.61 | 13.05 | 210,621 | +0.25(+1.92%) |
Mar 24, 2021 | 12.94 | 12.94 | 12.46 | 12.80 | 159,558 | -0.08(-0.59%) |
Mar 23, 2021 | 13.00 | 13.13 | 12.67 | 12.88 | 204,725 | -0.08(-0.62%) |
Mar 22, 2021 | 12.59 | 13.10 | 12.59 | 12.96 | 215,669 | -0.13(-0.97%) |
Mar 19, 2021 | 13.16 | 13.16 | 12.89 | 13.09 | 179,900 | +0.37(+2.89%) |
Mar 18, 2021 | 13.04 | 13.04 | 12.72 | 12.72 | 225,356 | -0.04(-0.31%) |
Mar 17, 2021 | 12.60 | 12.86 | 12.38 | 12.76 | 151,392 | +0.23(+1.88%) |
Mar 16, 2021 | 12.76 | 12.76 | 12.40 | 12.53 | 202,530 | +0.09(+0.68%) |
Mar 15, 2021 | 12.31 | 12.57 | 12.31 | 12.44 | 251,340 | +0.01(+0.08%) |
Mar 12, 2021 | 12.63 | 12.63 | 12.31 | 12.43 | 158,400 | +0.12(+0.97%) |
Mar 11, 2021 | 12.40 | 12.69 | 12.28 | 12.31 | 416,374 | -0.04(-0.32%) |
Mar 10, 2021 | 12.49 | 12.53 | 12.32 | 12.35 | 388,081 | -0.14(-1.12%) |
Mar 09, 2021 | 12.41 | 12.49 | 12.30 | 12.49 | 606,496 | -0.64(-4.86%) |
Mar 08, 2021 | 13.30 | 13.30 | 13.10 | 13.13 | 207,239 | -0.18(-1.32%) |
Mar 05, 2021 | 13.01 | 13.43 | 13.01 | 13.30 | 507,000 | +0.51(+4.01%) |
Mar 04, 2021 | 12.87 | 13.16 | 12.78 | 12.79 | 298,177 | -0.29(-2.22%) |
Mar 03, 2021 | 13.33 | 13.33 | 12.87 | 13.08 | 155,950 | -0.16(-1.21%) |
Mar 02, 2021 | 13.12 | 13.29 | 13.05 | 13.24 | 177,001 | +0.12(+0.88%) |