Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.75 | 12.75 | 12.59 | 12.63 | 75,926 | -0.01(-0.06%) |
May 27, 2021 | 12.68 | 12.68 | 12.58 | 12.64 | 43,053 | +0.02(+0.19%) |
May 26, 2021 | 12.65 | 12.66 | 12.55 | 12.61 | 56,979 | +0.06(+0.50%) |
May 25, 2021 | 12.61 | 12.62 | 12.54 | 12.55 | 47,104 | -0.02(-0.19%) |
May 24, 2021 | 12.61 | 12.61 | 12.49 | 12.57 | 52,979 | +0.05(+0.37%) |
May 21, 2021 | 12.73 | 12.73 | 12.49 | 12.53 | 50,853 | -0.03(-0.25%) |
May 20, 2021 | 12.45 | 12.56 | 12.42 | 12.56 | 73,389 | +0.17(+1.37%) |
May 19, 2021 | 12.42 | 12.51 | 12.27 | 12.39 | 117,119 | -0.08(-0.62%) |
May 18, 2021 | 12.57 | 12.65 | 12.44 | 12.47 | 97,394 | +0.07(+0.56%) |
May 17, 2021 | 12.31 | 12.44 | 12.30 | 12.40 | 66,094 | +0.11(+0.88%) |
May 14, 2021 | 12.30 | 12.37 | 12.27 | 12.29 | 82,286 | +0.12(+0.95%) |
May 13, 2021 | 12.26 | 12.27 | 12.16 | 12.17 | 168,124 | +0.02(+0.13%) |
May 12, 2021 | 12.41 | 12.52 | 12.16 | 12.16 | 151,644 | -0.29(-2.36%) |
May 11, 2021 | 12.54 | 12.55 | 12.40 | 12.45 | 88,090 | -0.15(-1.23%) |
May 10, 2021 | 12.68 | 12.68 | 12.58 | 12.61 | 88,760 | -0.06(-0.49%) |
May 07, 2021 | 12.63 | 12.68 | 12.63 | 12.67 | 70,570 | +0.10(+0.80%) |
May 06, 2021 | 12.66 | 12.67 | 12.53 | 12.57 | 76,701 | -0.01(-0.06%) |
May 05, 2021 | 12.60 | 12.67 | 12.54 | 12.58 | 51,053 | +0.00(+0.00%) |
May 04, 2021 | 12.64 | 12.69 | 12.51 | 12.58 | 47,401 | -0.07(-0.55%) |
May 03, 2021 | 12.70 | 12.71 | 12.61 | 12.64 | 98,808 | +0.05(+0.37%) |
Apr 30, 2021 | 12.62 | 12.66 | 12.53 | 12.60 | 97,493 | +0.02(+0.12%) |
Apr 29, 2021 | 12.61 | 12.61 | 12.47 | 12.58 | 73,884 | +0.07(+0.56%) |
Apr 28, 2021 | 12.50 | 12.53 | 12.45 | 12.51 | 48,400 | +0.06(+0.50%) |
Apr 27, 2021 | 12.56 | 12.56 | 12.41 | 12.45 | 64,247 | -0.01(-0.06%) |
Apr 26, 2021 | 12.64 | 12.64 | 12.41 | 12.46 | 66,255 | -0.09(-0.74%) |
Apr 23, 2021 | 12.42 | 12.59 | 12.42 | 12.55 | 93,743 | +0.13(+1.06%) |
Apr 22, 2021 | 12.54 | 12.54 | 12.36 | 12.42 | 69,451 | -0.09(-0.69%) |
Apr 21, 2021 | 12.46 | 12.53 | 12.34 | 12.51 | 150,186 | -0.02(-0.12%) |
Apr 20, 2021 | 12.78 | 12.78 | 12.45 | 12.52 | 89,825 | +0.07(+0.56%) |
Apr 19, 2021 | 12.43 | 12.45 | 12.36 | 12.45 | 55,368 | +0.05(+0.37%) |
Apr 16, 2021 | 12.51 | 12.53 | 12.36 | 12.41 | 92,286 | -0.05(-0.44%) |
Apr 15, 2021 | 12.47 | 12.48 | 12.45 | 12.46 | 41,758 | +0.07(+0.56%) |
Apr 14, 2021 | 12.43 | 12.53 | 12.38 | 12.39 | 45,758 | +0.02(+0.19%) |
Apr 13, 2021 | 12.32 | 12.42 | 12.28 | 12.37 | 67,711 | +0.09(+0.72%) |
Apr 12, 2021 | 12.30 | 12.35 | 12.25 | 12.28 | 29,103 | -0.01(-0.09%) |
Apr 09, 2021 | 12.37 | 12.37 | 12.25 | 12.29 | 68,596 | -0.01(-0.06%) |
Apr 08, 2021 | 12.28 | 12.34 | 12.25 | 12.30 | 96,289 | +0.10(+0.82%) |
Apr 07, 2021 | 12.25 | 12.25 | 12.15 | 12.20 | 107,491 | +0.09(+0.76%) |
Apr 06, 2021 | 12.12 | 12.15 | 12.06 | 12.11 | 69,940 | +0.03(+0.25%) |
Apr 05, 2021 | 12.12 | 12.18 | 12.07 | 12.08 | 83,047 | -0.02(-0.19%) |
Apr 01, 2021 | 12.18 | 12.21 | 11.95 | 12.10 | 113,894 | +0.01(+0.06%) |
Mar 31, 2021 | 12.14 | 12.14 | 12.06 | 12.09 | 84,311 | +0.04(+0.32%) |
Mar 30, 2021 | 12.04 | 12.05 | 12.01 | 12.05 | 53,827 | +0.02(+0.13%) |
Mar 29, 2021 | 11.97 | 12.06 | 11.97 | 12.04 | 98,444 | +0.11(+0.90%) |
Mar 26, 2021 | 11.92 | 12.02 | 11.92 | 11.93 | 69,898 | +0.05(+0.39%) |
Mar 25, 2021 | 11.88 | 11.94 | 11.85 | 11.88 | 31,950 | -0.05(-0.45%) |
Mar 24, 2021 | 11.84 | 11.95 | 11.84 | 11.94 | 87,351 | +0.03(+0.26%) |
Mar 23, 2021 | 11.96 | 12.03 | 11.87 | 11.91 | 62,359 | -0.07(-0.59%) |
Mar 22, 2021 | 11.89 | 11.98 | 11.86 | 11.98 | 118,287 | +0.07(+0.58%) |
Mar 19, 2021 | 11.93 | 11.98 | 11.84 | 11.91 | 60,814 | +0.07(+0.58%) |
Mar 18, 2021 | 11.90 | 11.93 | 11.81 | 11.84 | 93,986 | -0.08(-0.64%) |
Mar 17, 2021 | 11.73 | 11.97 | 11.69 | 11.92 | 95,723 | +0.18(+1.56%) |
Mar 16, 2021 | 11.77 | 11.88 | 11.64 | 11.73 | 105,947 | -0.05(-0.39%) |
Mar 15, 2021 | 11.77 | 11.78 | 11.56 | 11.78 | 92,692 | +0.01(+0.06%) |
Mar 12, 2021 | 11.75 | 11.77 | 11.64 | 11.77 | 77,722 | +0.07(+0.59%) |
Mar 11, 2021 | 11.71 | 11.77 | 11.66 | 11.70 | 65,091 | +0.02(+0.13%) |
Mar 10, 2021 | 11.62 | 11.69 | 11.55 | 11.69 | 99,250 | +0.10(+0.86%) |
Mar 09, 2021 | 11.54 | 11.61 | 11.50 | 11.59 | 58,505 | +0.11(+0.93%) |
Mar 08, 2021 | 11.41 | 11.54 | 11.38 | 11.48 | 104,246 | +0.09(+0.80%) |
Mar 05, 2021 | 11.34 | 11.42 | 11.25 | 11.39 | 87,683 | +0.05(+0.40%) |
Mar 04, 2021 | 11.46 | 11.49 | 11.23 | 11.35 | 116,793 | -0.07(-0.60%) |
Mar 03, 2021 | 11.44 | 11.46 | 11.38 | 11.41 | 67,681 | -0.05(-0.47%) |
Mar 02, 2021 | 11.52 | 11.52 | 11.43 | 11.47 | 78,089 | -0.03(-0.27%) |