Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.44 | 11.74 | 11.40 | 11.70 | 34,594 | +0.00(+0.00%) |
May 27, 2021 | 11.80 | 11.80 | 11.60 | 11.70 | 29,323 | -0.08(-0.68%) |
May 26, 2021 | 11.60 | 11.90 | 11.46 | 11.78 | 51,066 | +0.08(+0.68%) |
May 25, 2021 | 11.70 | 11.82 | 11.60 | 11.70 | 16,957 | +0.10(+0.86%) |
May 24, 2021 | 11.84 | 11.84 | 11.46 | 11.60 | 67,665 | -0.60(-4.92%) |
May 21, 2021 | 11.92 | 12.34 | 11.89 | 12.20 | 76,967 | -0.18(-1.45%) |
May 20, 2021 | 12.10 | 12.48 | 12.08 | 12.38 | 28,186 | +0.30(+2.48%) |
May 19, 2021 | 12.20 | 12.28 | 11.95 | 12.08 | 52,033 | -0.98(-7.50%) |
May 18, 2021 | 13.10 | 13.16 | 12.90 | 13.06 | 22,562 | +0.20(+1.56%) |
May 17, 2021 | 12.72 | 13.08 | 12.70 | 12.86 | 63,666 | +0.28(+2.23%) |
May 14, 2021 | 12.16 | 12.58 | 12.16 | 12.58 | 22,792 | +0.58(+4.83%) |
May 13, 2021 | 12.02 | 12.40 | 11.88 | 12.00 | 49,553 | -0.08(-0.66%) |
May 12, 2021 | 12.22 | 12.29 | 11.98 | 12.08 | 32,313 | -0.30(-2.42%) |
May 11, 2021 | 12.42 | 12.56 | 12.30 | 12.38 | 38,630 | -0.06(-0.48%) |
May 10, 2021 | 12.50 | 12.68 | 12.32 | 12.44 | 53,238 | -0.50(-3.86%) |
May 07, 2021 | 12.66 | 13.06 | 12.24 | 12.94 | 99,877 | +0.92(+7.65%) |
May 06, 2021 | 12.66 | 12.67 | 11.80 | 12.02 | 141,616 | -0.80(-6.24%) |
May 05, 2021 | 13.34 | 13.34 | 12.44 | 12.82 | 178,429 | -0.20(-1.54%) |
May 04, 2021 | 13.42 | 13.50 | 12.76 | 13.02 | 170,160 | +0.72(+5.85%) |
May 03, 2021 | 12.72 | 12.78 | 12.22 | 12.30 | 131,369 | -0.76(-5.82%) |
Apr 30, 2021 | 13.36 | 13.76 | 12.98 | 13.06 | 143,450 | +0.38(+3.00%) |
Apr 29, 2021 | 13.00 | 13.00 | 12.44 | 12.68 | 57,240 | +0.12(+0.96%) |
Apr 28, 2021 | 12.64 | 12.66 | 12.34 | 12.56 | 51,874 | +0.26(+2.11%) |
Apr 27, 2021 | 12.18 | 12.34 | 12.08 | 12.30 | 46,412 | +0.02(+0.16%) |
Apr 26, 2021 | 12.12 | 12.42 | 12.06 | 12.28 | 57,201 | +0.20(+1.66%) |
Apr 23, 2021 | 12.10 | 12.22 | 11.98 | 12.08 | 26,050 | -0.04(-0.33%) |
Apr 22, 2021 | 12.30 | 12.30 | 12.00 | 12.12 | 31,657 | -0.18(-1.46%) |
Apr 21, 2021 | 11.80 | 12.30 | 11.80 | 12.30 | 57,265 | +0.52(+4.41%) |
Apr 20, 2021 | 11.94 | 11.98 | 11.70 | 11.78 | 29,431 | -0.18(-1.51%) |
Apr 19, 2021 | 12.10 | 12.10 | 11.94 | 11.96 | 30,355 | -0.12(-0.99%) |
Apr 16, 2021 | 12.34 | 12.40 | 12.04 | 12.08 | 33,800 | -0.42(-3.36%) |
Apr 15, 2021 | 12.78 | 12.80 | 12.46 | 12.50 | 84,414 | -0.40(-3.10%) |
Apr 14, 2021 | 12.74 | 13.46 | 12.66 | 12.90 | 198,517 | +1.12(+9.51%) |
Apr 13, 2021 | 11.60 | 11.88 | 11.60 | 11.78 | 37,071 | +0.42(+3.70%) |
Apr 12, 2021 | 11.56 | 11.60 | 11.30 | 11.36 | 31,478 | -0.12(-1.05%) |
Apr 09, 2021 | 11.70 | 11.76 | 11.22 | 11.48 | 66,750 | -0.38(-3.20%) |
Apr 08, 2021 | 11.96 | 12.10 | 11.69 | 11.86 | 88,086 | +0.70(+6.27%) |
Apr 07, 2021 | 11.18 | 11.24 | 11.06 | 11.16 | 59,578 | +0.22(+2.01%) |
Apr 06, 2021 | 10.80 | 11.08 | 10.80 | 10.94 | 29,490 | +0.12(+1.11%) |
Apr 05, 2021 | 10.76 | 10.93 | 10.60 | 10.82 | 29,006 | +0.18(+1.69%) |
Apr 01, 2021 | 10.94 | 11.20 | 10.62 | 10.64 | 96,500 | -0.02(-0.19%) |
Mar 31, 2021 | 10.58 | 10.72 | 10.54 | 10.66 | 21,619 | -0.10(-0.93%) |
Mar 30, 2021 | 10.56 | 10.82 | 10.54 | 10.76 | 62,402 | +0.08(+0.75%) |
Mar 29, 2021 | 10.46 | 10.74 | 10.38 | 10.68 | 65,842 | +0.02(+0.19%) |
Mar 26, 2021 | 10.68 | 10.72 | 10.48 | 10.66 | 39,650 | +0.04(+0.38%) |
Mar 25, 2021 | 10.70 | 10.80 | 10.44 | 10.62 | 44,305 | -0.22(-2.03%) |
Mar 24, 2021 | 10.82 | 11.04 | 10.82 | 10.84 | 49,781 | -0.20(-1.81%) |
Mar 23, 2021 | 10.98 | 11.12 | 10.92 | 11.04 | 54,258 | +0.04(+0.36%) |
Mar 22, 2021 | 11.22 | 11.22 | 10.94 | 11.00 | 43,367 | -0.14(-1.26%) |
Mar 19, 2021 | 11.00 | 11.32 | 10.96 | 11.14 | 79,350 | +0.00(+0.00%) |
Mar 18, 2021 | 10.98 | 11.20 | 10.88 | 11.14 | 91,183 | +0.00(+0.00%) |
Mar 17, 2021 | 10.80 | 11.18 | 10.74 | 11.14 | 62,529 | +0.12(+1.09%) |
Mar 16, 2021 | 11.12 | 11.12 | 10.96 | 11.02 | 49,532 | -0.46(-4.01%) |
Mar 15, 2021 | 11.40 | 11.64 | 11.22 | 11.48 | 108,079 | -0.50(-4.17%) |
Mar 12, 2021 | 11.86 | 12.02 | 11.44 | 11.98 | 207,700 | +1.50(+14.31%) |
Mar 11, 2021 | 10.78 | 10.78 | 10.40 | 10.48 | 70,648 | -0.30(-2.78%) |
Mar 10, 2021 | 10.92 | 11.06 | 10.72 | 10.78 | 59,694 | -0.24(-2.18%) |
Mar 09, 2021 | 10.94 | 11.18 | 10.94 | 11.02 | 43,748 | +0.52(+4.95%) |
Mar 08, 2021 | 10.50 | 10.84 | 10.40 | 10.50 | 51,121 | +0.08(+0.77%) |
Mar 05, 2021 | 10.16 | 10.44 | 9.940 | 10.42 | 82,850 | +0.38(+3.78%) |
Mar 04, 2021 | 10.38 | 10.50 | 9.820 | 10.04 | 118,062 | -0.76(-7.04%) |
Mar 03, 2021 | 10.68 | 10.88 | 10.58 | 10.80 | 75,902 | +0.26(+2.47%) |
Mar 02, 2021 | 10.86 | 10.86 | 10.54 | 10.54 | 56,200 | -0.38(-3.48%) |