Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.65 | 11.70 | 11.54 | 11.70 | 393,525 | +0.05(+0.43%) |
May 27, 2021 | 11.61 | 11.74 | 11.58 | 11.65 | 480,827 | +0.18(+1.59%) |
May 26, 2021 | 11.30 | 11.47 | 11.28 | 11.46 | 568,276 | +0.17(+1.46%) |
May 25, 2021 | 11.64 | 11.74 | 11.30 | 11.30 | 716,861 | -0.35(-2.98%) |
May 24, 2021 | 11.89 | 11.91 | 11.59 | 11.65 | 475,884 | -0.17(-1.47%) |
May 21, 2021 | 11.77 | 11.87 | 11.68 | 11.82 | 1,693,982 | +0.11(+0.92%) |
May 20, 2021 | 11.75 | 11.77 | 11.58 | 11.71 | 581,111 | -0.06(-0.49%) |
May 19, 2021 | 11.63 | 11.77 | 11.43 | 11.77 | 754,335 | +0.06(+0.49%) |
May 18, 2021 | 11.91 | 11.96 | 11.71 | 11.71 | 545,005 | -0.21(-1.73%) |
May 17, 2021 | 11.77 | 11.93 | 11.64 | 11.92 | 994,023 | +0.17(+1.48%) |
May 14, 2021 | 11.77 | 11.77 | 11.61 | 11.75 | 622,646 | +0.07(+0.57%) |
May 13, 2021 | 11.19 | 11.75 | 11.16 | 11.68 | 1,028,261 | +0.47(+4.20%) |
May 12, 2021 | 11.65 | 11.65 | 11.20 | 11.21 | 482,506 | -0.20(-1.74%) |
May 11, 2021 | 11.45 | 11.51 | 11.34 | 11.41 | 522,829 | -0.07(-0.65%) |
May 10, 2021 | 11.63 | 11.74 | 11.47 | 11.48 | 832,641 | -0.15(-1.28%) |
May 07, 2021 | 11.54 | 11.68 | 11.48 | 11.63 | 521,697 | -0.03(-0.28%) |
May 06, 2021 | 11.63 | 11.67 | 11.48 | 11.66 | 662,150 | +0.06(+0.50%) |
May 05, 2021 | 11.58 | 11.64 | 11.45 | 11.61 | 701,086 | +0.01(+0.07%) |
May 04, 2021 | 11.52 | 11.61 | 11.40 | 11.60 | 838,055 | +0.02(+0.14%) |
May 03, 2021 | 11.50 | 11.65 | 11.50 | 11.58 | 1,296,194 | +0.15(+1.28%) |
Apr 30, 2021 | 11.56 | 11.59 | 11.43 | 11.43 | 760,085 | -0.16(-1.40%) |
Apr 29, 2021 | 11.56 | 11.73 | 11.55 | 11.60 | 459,929 | +0.07(+0.57%) |
Apr 28, 2021 | 11.60 | 11.65 | 11.48 | 11.53 | 459,953 | -0.02(-0.21%) |
Apr 27, 2021 | 11.54 | 11.64 | 11.43 | 11.56 | 549,190 | +0.01(+0.07%) |
Apr 26, 2021 | 11.65 | 11.79 | 11.54 | 11.55 | 538,371 | +0.03(+0.28%) |
Apr 23, 2021 | 11.28 | 11.60 | 11.28 | 11.52 | 667,377 | +0.20(+1.73%) |
Apr 22, 2021 | 11.50 | 11.53 | 11.32 | 11.32 | 492,439 | -0.17(-1.49%) |
Apr 21, 2021 | 11.34 | 11.51 | 11.30 | 11.49 | 450,808 | +0.14(+1.22%) |
Apr 20, 2021 | 11.57 | 11.57 | 11.30 | 11.35 | 719,979 | -0.32(-2.72%) |
Apr 19, 2021 | 11.64 | 11.71 | 11.50 | 11.67 | 628,243 | +0.05(+0.42%) |
Apr 16, 2021 | 11.67 | 11.76 | 11.54 | 11.62 | 359,904 | +0.02(+0.21%) |
Apr 15, 2021 | 11.47 | 11.69 | 11.43 | 11.60 | 533,187 | -0.07(-0.59%) |
Apr 14, 2021 | 11.50 | 11.69 | 11.48 | 11.67 | 907,894 | +0.13(+1.17%) |
Apr 13, 2021 | 11.78 | 11.78 | 11.47 | 11.53 | 845,146 | -0.32(-2.68%) |
Apr 12, 2021 | 11.90 | 11.93 | 11.82 | 11.85 | 441,266 | +0.00(+0.00%) |
Apr 09, 2021 | 11.82 | 11.90 | 11.73 | 11.85 | 527,516 | +0.11(+0.97%) |
Apr 08, 2021 | 11.74 | 11.77 | 11.54 | 11.74 | 462,591 | -0.01(-0.07%) |
Apr 07, 2021 | 11.86 | 11.87 | 11.67 | 11.74 | 529,633 | -0.05(-0.41%) |
Apr 06, 2021 | 11.86 | 11.91 | 11.72 | 11.79 | 435,562 | -0.06(-0.48%) |
Apr 05, 2021 | 11.97 | 12.02 | 11.73 | 11.85 | 617,263 | +0.02(+0.14%) |
Apr 01, 2021 | 11.74 | 11.86 | 11.65 | 11.83 | 465,383 | +0.07(+0.55%) |
Mar 31, 2021 | 11.92 | 11.97 | 11.72 | 11.77 | 927,962 | -0.18(-1.50%) |
Mar 30, 2021 | 11.91 | 12.06 | 11.89 | 11.95 | 689,466 | +0.14(+1.17%) |
Mar 29, 2021 | 11.96 | 12.04 | 11.71 | 11.81 | 1,342,518 | -0.26(-2.16%) |
Mar 26, 2021 | 12.04 | 12.10 | 11.95 | 12.07 | 567,547 | +0.19(+1.58%) |
Mar 25, 2021 | 11.72 | 11.95 | 11.58 | 11.88 | 497,083 | +0.16(+1.39%) |
Mar 24, 2021 | 11.86 | 12.16 | 11.71 | 11.72 | 730,223 | -0.02(-0.14%) |
Mar 23, 2021 | 11.84 | 11.96 | 11.68 | 11.74 | 655,272 | -0.19(-1.60%) |
Mar 22, 2021 | 12.11 | 12.11 | 11.82 | 11.93 | 675,702 | -0.22(-1.78%) |
Mar 19, 2021 | 12.04 | 12.22 | 11.86 | 12.14 | 4,342,313 | -0.10(-0.80%) |
Mar 18, 2021 | 12.31 | 12.59 | 12.18 | 12.24 | 786,198 | -0.01(-0.10%) |
Mar 17, 2021 | 12.29 | 12.42 | 12.15 | 12.25 | 778,343 | +0.00(+0.00%) |
Mar 16, 2021 | 12.24 | 12.28 | 12.03 | 12.25 | 997,026 | -0.09(-0.69%) |
Mar 15, 2021 | 12.48 | 12.48 | 12.22 | 12.34 | 1,167,027 | -0.15(-1.17%) |
Mar 12, 2021 | 12.44 | 12.60 | 12.37 | 12.48 | 683,954 | +0.12(+0.99%) |
Mar 11, 2021 | 12.38 | 12.48 | 12.27 | 12.36 | 671,839 | -0.07(-0.52%) |
Mar 10, 2021 | 12.40 | 12.48 | 12.19 | 12.43 | 952,009 | +0.21(+1.73%) |
Mar 09, 2021 | 12.43 | 12.43 | 12.11 | 12.22 | 829,033 | -0.32(-2.53%) |
Mar 08, 2021 | 12.28 | 12.61 | 12.22 | 12.53 | 1,158,444 | +0.37(+3.01%) |
Mar 05, 2021 | 12.01 | 12.19 | 11.95 | 12.17 | 1,485,789 | +0.39(+3.32%) |
Mar 04, 2021 | 11.78 | 12.00 | 11.59 | 11.78 | 1,022,266 | +0.04(+0.35%) |
Mar 03, 2021 | 11.66 | 12.03 | 11.66 | 11.74 | 731,496 | +0.15(+1.26%) |
Mar 02, 2021 | 11.58 | 11.70 | 11.56 | 11.59 | 517,861 | -0.07(-0.63%) |