Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.63 | 11.75 | 11.63 | 11.68 | 200,544 | +0.03(+0.25%) |
May 27, 2021 | 11.54 | 11.69 | 11.53 | 11.65 | 178,603 | +0.12(+1.02%) |
May 26, 2021 | 11.60 | 11.68 | 11.53 | 11.53 | 262,397 | -0.08(-0.70%) |
May 25, 2021 | 11.60 | 11.64 | 11.53 | 11.61 | 169,353 | +0.06(+0.51%) |
May 24, 2021 | 11.36 | 11.60 | 11.33 | 11.56 | 239,673 | +0.19(+1.69%) |
May 21, 2021 | 11.35 | 11.39 | 11.25 | 11.36 | 244,953 | +0.10(+0.92%) |
May 20, 2021 | 11.22 | 11.29 | 11.18 | 11.26 | 246,397 | +0.13(+1.19%) |
May 19, 2021 | 11.13 | 11.23 | 11.03 | 11.13 | 412,912 | -0.18(-1.63%) |
May 18, 2021 | 11.14 | 11.37 | 11.14 | 11.31 | 247,545 | +0.17(+1.52%) |
May 17, 2021 | 11.16 | 11.21 | 11.07 | 11.14 | 167,594 | -0.03(-0.30%) |
May 14, 2021 | 11.11 | 11.22 | 11.09 | 11.18 | 166,175 | +0.20(+1.85%) |
May 13, 2021 | 11.19 | 11.26 | 10.95 | 10.97 | 313,841 | -0.18(-1.59%) |
May 12, 2021 | 11.41 | 11.41 | 11.14 | 11.15 | 285,816 | -0.26(-2.31%) |
May 11, 2021 | 11.40 | 11.46 | 11.27 | 11.41 | 331,281 | -0.07(-0.57%) |
May 10, 2021 | 11.69 | 11.71 | 11.48 | 11.48 | 312,686 | -0.21(-1.75%) |
May 07, 2021 | 11.56 | 11.69 | 11.54 | 11.68 | 242,883 | +0.21(+1.79%) |
May 06, 2021 | 11.57 | 11.57 | 11.44 | 11.48 | 204,843 | -0.06(-0.51%) |
May 05, 2021 | 11.55 | 11.56 | 11.44 | 11.54 | 175,071 | +0.02(+0.19%) |
May 04, 2021 | 11.59 | 11.59 | 11.38 | 11.52 | 278,754 | -0.08(-0.69%) |
May 03, 2021 | 11.59 | 11.60 | 11.49 | 11.60 | 278,976 | +0.12(+1.02%) |
Apr 30, 2021 | 11.41 | 11.54 | 11.41 | 11.48 | 172,240 | +0.01(+0.06%) |
Apr 29, 2021 | 11.77 | 11.77 | 11.40 | 11.47 | 587,160 | -0.18(-1.57%) |
Apr 28, 2021 | 11.78 | 11.85 | 11.65 | 11.66 | 607,579 | -0.09(-0.75%) |
Apr 27, 2021 | 11.79 | 11.81 | 11.71 | 11.74 | 218,702 | -0.03(-0.25%) |
Apr 26, 2021 | 11.78 | 11.82 | 11.76 | 11.77 | 254,713 | +0.04(+0.37%) |
Apr 23, 2021 | 11.69 | 11.79 | 11.68 | 11.73 | 213,900 | +0.08(+0.69%) |
Apr 22, 2021 | 11.67 | 11.79 | 11.63 | 11.65 | 318,865 | -0.04(-0.31%) |
Apr 21, 2021 | 11.48 | 11.69 | 11.42 | 11.68 | 309,008 | +0.17(+1.46%) |
Apr 20, 2021 | 11.54 | 11.64 | 11.44 | 11.52 | 297,189 | -0.10(-0.82%) |
Apr 19, 2021 | 11.59 | 11.63 | 11.48 | 11.61 | 377,687 | +0.03(+0.25%) |
Apr 16, 2021 | 11.66 | 11.66 | 11.56 | 11.58 | 229,608 | +0.01(+0.06%) |
Apr 15, 2021 | 11.66 | 11.66 | 11.56 | 11.57 | 284,884 | +0.00(+0.00%) |
Apr 14, 2021 | 11.67 | 11.70 | 11.55 | 11.57 | 261,014 | -0.05(-0.47%) |
Apr 13, 2021 | 11.62 | 11.67 | 11.56 | 11.63 | 360,825 | +0.08(+0.67%) |
Apr 12, 2021 | 11.68 | 11.71 | 11.55 | 11.55 | 305,737 | -0.07(-0.63%) |
Apr 09, 2021 | 11.54 | 11.63 | 11.52 | 11.63 | 270,788 | +0.13(+1.14%) |
Apr 08, 2021 | 11.44 | 11.51 | 11.42 | 11.49 | 294,892 | +0.12(+1.02%) |
Apr 07, 2021 | 11.36 | 11.39 | 11.32 | 11.38 | 467,150 | +0.09(+0.77%) |
Apr 06, 2021 | 11.07 | 11.29 | 11.03 | 11.29 | 293,101 | +0.25(+2.31%) |
Apr 05, 2021 | 11.06 | 11.07 | 10.95 | 11.04 | 513,625 | +0.08(+0.73%) |
Apr 01, 2021 | 10.85 | 11.01 | 10.81 | 10.96 | 229,963 | +0.11(+1.01%) |
Mar 31, 2021 | 10.72 | 10.86 | 10.67 | 10.85 | 243,670 | +0.14(+1.29%) |
Mar 30, 2021 | 10.66 | 10.72 | 10.63 | 10.71 | 164,137 | +0.01(+0.07%) |
Mar 29, 2021 | 10.66 | 10.75 | 10.64 | 10.70 | 315,400 | +0.03(+0.27%) |
Mar 26, 2021 | 10.61 | 10.69 | 10.59 | 10.67 | 347,488 | +0.06(+0.55%) |
Mar 25, 2021 | 10.69 | 10.69 | 10.51 | 10.61 | 413,681 | -0.09(-0.82%) |
Mar 24, 2021 | 10.83 | 10.84 | 10.70 | 10.70 | 450,218 | -0.12(-1.14%) |
Mar 23, 2021 | 10.91 | 10.98 | 10.82 | 10.83 | 218,908 | -0.09(-0.87%) |
Mar 22, 2021 | 10.88 | 10.99 | 10.83 | 10.92 | 355,610 | +0.09(+0.81%) |
Mar 19, 2021 | 10.75 | 10.87 | 10.65 | 10.83 | 302,540 | +0.10(+0.95%) |
Mar 18, 2021 | 10.91 | 10.91 | 10.72 | 10.73 | 348,354 | -0.22(-1.99%) |
Mar 17, 2021 | 10.87 | 10.98 | 10.80 | 10.95 | 276,106 | +0.04(+0.40%) |
Mar 16, 2021 | 10.95 | 10.96 | 10.87 | 10.91 | 263,436 | +0.03(+0.27%) |
Mar 15, 2021 | 10.75 | 10.90 | 10.73 | 10.88 | 174,476 | +0.16(+1.49%) |
Mar 12, 2021 | 10.80 | 10.83 | 10.68 | 10.72 | 445,082 | -0.12(-1.07%) |
Mar 11, 2021 | 10.80 | 10.90 | 10.74 | 10.83 | 401,187 | +0.14(+1.29%) |
Mar 10, 2021 | 10.84 | 10.93 | 10.66 | 10.69 | 637,623 | -0.06(-0.54%) |
Mar 09, 2021 | 10.44 | 10.79 | 10.42 | 10.75 | 334,387 | +0.42(+4.06%) |
Mar 08, 2021 | 10.48 | 10.58 | 10.31 | 10.33 | 506,414 | -0.13(-1.24%) |
Mar 05, 2021 | 10.72 | 10.82 | 10.06 | 10.46 | 1,185,595 | -0.24(-2.23%) |
Mar 04, 2021 | 11.06 | 11.07 | 10.64 | 10.70 | 608,809 | -0.38(-3.39%) |
Mar 03, 2021 | 11.17 | 11.19 | 11.03 | 11.08 | 301,037 | -0.14(-1.22%) |
Mar 02, 2021 | 11.26 | 11.29 | 11.21 | 11.21 | 286,213 | -0.03(-0.26%) |