Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.37 | 11.51 | 11.21 | 11.34 | 1,755,401 | -0.10(-0.85%) |
May 27, 2021 | 11.51 | 11.51 | 11.25 | 11.44 | 3,857,591 | -0.04(-0.35%) |
May 26, 2021 | 11.35 | 11.53 | 11.28 | 11.48 | 1,861,373 | +0.19(+1.65%) |
May 25, 2021 | 11.23 | 11.50 | 11.12 | 11.29 | 2,358,083 | +0.15(+1.38%) |
May 24, 2021 | 11.33 | 11.33 | 11.00 | 11.14 | 2,336,896 | -0.09(-0.79%) |
May 21, 2021 | 11.47 | 11.56 | 11.20 | 11.23 | 2,539,907 | -0.31(-2.66%) |
May 20, 2021 | 11.56 | 11.76 | 11.46 | 11.54 | 1,869,359 | +0.10(+0.85%) |
May 19, 2021 | 11.33 | 11.56 | 11.20 | 11.44 | 1,849,850 | -0.16(-1.39%) |
May 18, 2021 | 11.45 | 11.75 | 11.38 | 11.60 | 2,683,491 | +0.28(+2.50%) |
May 17, 2021 | 11.17 | 11.36 | 11.03 | 11.32 | 2,252,106 | +0.04(+0.36%) |
May 14, 2021 | 10.99 | 11.33 | 10.89 | 11.28 | 2,438,763 | +0.37(+3.41%) |
May 13, 2021 | 11.33 | 11.43 | 10.74 | 10.91 | 3,303,905 | -0.44(-3.85%) |
May 12, 2021 | 11.41 | 11.66 | 11.30 | 11.34 | 1,941,567 | -0.11(-0.92%) |
May 11, 2021 | 10.99 | 11.49 | 10.89 | 11.45 | 2,359,276 | +0.15(+1.36%) |
May 10, 2021 | 11.62 | 11.69 | 11.24 | 11.29 | 2,517,619 | -0.32(-2.78%) |
May 07, 2021 | 11.53 | 11.74 | 11.42 | 11.62 | 1,836,355 | +0.12(+1.06%) |
May 06, 2021 | 11.49 | 11.64 | 11.31 | 11.50 | 3,695,348 | +0.03(+0.28%) |
May 05, 2021 | 11.66 | 11.71 | 11.39 | 11.46 | 3,844,035 | -0.11(-0.91%) |
May 04, 2021 | 11.74 | 11.95 | 11.39 | 11.57 | 2,462,878 | -0.23(-1.99%) |
May 03, 2021 | 11.91 | 12.12 | 11.76 | 11.80 | 2,436,615 | -0.05(-0.41%) |
Apr 30, 2021 | 11.86 | 11.92 | 11.58 | 11.85 | 2,350,164 | -0.11(-0.88%) |
Apr 29, 2021 | 12.55 | 12.59 | 11.88 | 11.96 | 3,357,744 | -0.50(-4.02%) |
Apr 28, 2021 | 12.60 | 12.68 | 12.39 | 12.46 | 1,729,025 | -0.07(-0.58%) |
Apr 27, 2021 | 12.34 | 12.69 | 12.30 | 12.53 | 2,633,221 | +0.24(+1.97%) |
Apr 26, 2021 | 12.17 | 12.41 | 12.05 | 12.29 | 2,002,387 | +0.02(+0.20%) |
Apr 23, 2021 | 12.01 | 12.34 | 11.90 | 12.26 | 4,242,889 | +0.32(+2.71%) |
Apr 22, 2021 | 11.82 | 12.18 | 11.82 | 11.94 | 2,663,251 | +0.02(+0.14%) |
Apr 21, 2021 | 11.51 | 11.95 | 11.43 | 11.92 | 2,166,646 | +0.37(+3.22%) |
Apr 20, 2021 | 11.80 | 11.84 | 11.42 | 11.55 | 1,654,559 | -0.28(-2.39%) |
Apr 19, 2021 | 12.04 | 12.10 | 11.74 | 11.84 | 1,713,522 | -0.16(-1.35%) |
Apr 16, 2021 | 11.85 | 12.00 | 11.71 | 12.00 | 4,549,292 | +0.18(+1.50%) |
Apr 15, 2021 | 12.26 | 12.31 | 11.81 | 11.82 | 2,311,090 | -0.36(-2.99%) |
Apr 14, 2021 | 12.17 | 12.33 | 11.99 | 12.18 | 1,988,603 | +0.06(+0.53%) |
Apr 13, 2021 | 11.96 | 12.33 | 11.92 | 12.12 | 1,932,139 | +0.13(+1.08%) |
Apr 12, 2021 | 12.30 | 12.33 | 11.79 | 11.99 | 3,696,773 | -0.27(-2.18%) |
Apr 09, 2021 | 12.25 | 12.32 | 12.12 | 12.26 | 2,918,654 | -0.05(-0.44%) |
Apr 08, 2021 | 12.14 | 12.33 | 12.08 | 12.31 | 2,821,621 | +0.27(+2.26%) |
Apr 07, 2021 | 12.12 | 12.16 | 11.83 | 12.04 | 2,472,112 | -0.07(-0.58%) |
Apr 06, 2021 | 11.72 | 12.27 | 11.66 | 12.11 | 3,712,992 | +0.37(+3.17%) |
Apr 05, 2021 | 11.98 | 11.98 | 11.50 | 11.74 | 2,600,283 | -0.05(-0.46%) |
Apr 01, 2021 | 11.60 | 11.91 | 11.50 | 11.79 | 3,639,970 | +0.36(+3.12%) |
Mar 31, 2021 | 11.48 | 11.64 | 11.35 | 11.43 | 5,131,861 | -0.02(-0.14%) |
Mar 30, 2021 | 11.06 | 11.47 | 10.82 | 11.45 | 6,262,629 | +0.32(+2.86%) |
Mar 29, 2021 | 10.91 | 11.20 | 10.79 | 11.13 | 6,262,830 | -0.08(-0.69%) |
Mar 26, 2021 | 10.86 | 11.22 | 10.55 | 11.21 | 8,067,650 | +0.39(+3.58%) |
Mar 25, 2021 | 11.14 | 11.16 | 10.56 | 10.82 | 10,455,203 | -0.46(-4.06%) |
Mar 24, 2021 | 11.88 | 12.02 | 11.16 | 11.28 | 7,206,715 | -0.63(-5.28%) |
Mar 23, 2021 | 12.19 | 12.23 | 11.84 | 11.91 | 4,589,223 | -0.35(-2.85%) |
Mar 22, 2021 | 12.74 | 12.76 | 12.23 | 12.26 | 4,190,469 | -0.40(-3.19%) |
Mar 19, 2021 | 12.40 | 12.71 | 12.28 | 12.66 | 3,330,171 | +0.31(+2.51%) |
Mar 18, 2021 | 12.20 | 12.67 | 12.10 | 12.35 | 3,546,750 | +0.05(+0.38%) |
Mar 17, 2021 | 12.47 | 12.56 | 11.92 | 12.30 | 9,871,740 | -0.74(-5.71%) |
Mar 16, 2021 | 13.33 | 13.45 | 12.87 | 13.05 | 4,038,722 | -0.25(-1.87%) |
Mar 15, 2021 | 12.91 | 13.29 | 12.73 | 13.29 | 3,980,178 | +0.36(+2.76%) |
Mar 12, 2021 | 12.72 | 12.95 | 12.50 | 12.94 | 2,380,793 | -0.04(-0.30%) |
Mar 11, 2021 | 12.78 | 13.19 | 12.65 | 12.98 | 3,305,508 | +0.47(+3.78%) |
Mar 10, 2021 | 13.18 | 13.19 | 12.40 | 12.50 | 5,030,464 | -0.53(-4.05%) |
Mar 09, 2021 | 12.60 | 13.16 | 12.60 | 13.03 | 3,974,575 | +0.67(+5.40%) |
Mar 08, 2021 | 12.60 | 12.78 | 12.28 | 12.36 | 4,835,067 | -0.46(-3.57%) |
Mar 05, 2021 | 12.67 | 12.87 | 12.16 | 12.82 | 5,596,096 | +0.32(+2.54%) |
Mar 04, 2021 | 12.58 | 12.71 | 12.17 | 12.50 | 7,061,214 | -0.21(-1.65%) |
Mar 03, 2021 | 13.11 | 13.21 | 12.65 | 12.71 | 3,476,079 | -0.27(-2.09%) |
Mar 02, 2021 | 13.26 | 13.53 | 12.98 | 12.98 | 4,158,737 | -0.12(-0.95%) |