Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.13 | 12.16 | 12.11 | 12.14 | 102,537 | +0.02(+0.14%) |
May 27, 2021 | 12.10 | 12.13 | 12.10 | 12.12 | 128,543 | +0.02(+0.14%) |
May 26, 2021 | 12.08 | 12.11 | 12.08 | 12.10 | 46,993 | +0.02(+0.14%) |
May 25, 2021 | 11.99 | 12.09 | 11.98 | 12.09 | 79,151 | +0.12(+1.01%) |
May 24, 2021 | 11.99 | 12.03 | 11.96 | 11.97 | 56,311 | +0.00(+0.00%) |
May 21, 2021 | 11.96 | 11.99 | 11.94 | 11.97 | 63,837 | +0.03(+0.29%) |
May 20, 2021 | 11.92 | 11.97 | 11.88 | 11.93 | 119,884 | +0.05(+0.44%) |
May 19, 2021 | 11.84 | 11.90 | 11.82 | 11.88 | 75,802 | +0.04(+0.37%) |
May 18, 2021 | 11.84 | 11.88 | 11.84 | 11.84 | 65,362 | -0.02(-0.15%) |
May 17, 2021 | 11.85 | 11.90 | 11.85 | 11.85 | 81,013 | -0.02(-0.15%) |
May 14, 2021 | 11.90 | 11.90 | 11.85 | 11.87 | 104,381 | +0.03(+0.26%) |
May 13, 2021 | 11.91 | 11.92 | 11.83 | 11.84 | 136,350 | -0.05(-0.43%) |
May 12, 2021 | 12.01 | 12.04 | 11.85 | 11.89 | 108,180 | -0.13(-1.07%) |
May 11, 2021 | 12.02 | 12.07 | 12.02 | 12.02 | 79,322 | -0.03(-0.21%) |
May 10, 2021 | 12.06 | 12.08 | 12.03 | 12.05 | 65,522 | +0.00(+0.00%) |
May 07, 2021 | 12.06 | 12.09 | 12.05 | 12.05 | 63,316 | +0.02(+0.14%) |
May 06, 2021 | 12.06 | 12.06 | 12.03 | 12.03 | 93,934 | -0.01(-0.07%) |
May 05, 2021 | 12.02 | 12.04 | 11.99 | 12.04 | 114,235 | +0.05(+0.43%) |
May 04, 2021 | 11.94 | 11.99 | 11.90 | 11.99 | 91,742 | +0.08(+0.65%) |
May 03, 2021 | 11.88 | 11.96 | 11.84 | 11.91 | 82,419 | +0.08(+0.66%) |
Apr 30, 2021 | 11.85 | 11.87 | 11.81 | 11.83 | 187,768 | +0.01(+0.07%) |
Apr 29, 2021 | 11.94 | 11.94 | 11.81 | 11.82 | 158,293 | -0.12(-1.05%) |
Apr 28, 2021 | 11.98 | 12.01 | 11.93 | 11.95 | 126,816 | -0.04(-0.32%) |
Apr 27, 2021 | 12.03 | 12.05 | 11.99 | 11.99 | 101,405 | -0.03(-0.29%) |
Apr 26, 2021 | 12.03 | 12.05 | 12.00 | 12.02 | 155,087 | +0.02(+0.14%) |
Apr 23, 2021 | 11.99 | 12.03 | 11.97 | 12.00 | 121,039 | +0.02(+0.14%) |
Apr 22, 2021 | 11.99 | 12.01 | 11.95 | 11.99 | 100,127 | +0.03(+0.25%) |
Apr 21, 2021 | 11.93 | 11.96 | 11.93 | 11.96 | 101,613 | +0.02(+0.18%) |
Apr 20, 2021 | 11.89 | 11.96 | 11.89 | 11.93 | 111,881 | +0.02(+0.15%) |
Apr 19, 2021 | 11.91 | 11.93 | 11.87 | 11.92 | 60,182 | +0.02(+0.14%) |
Apr 16, 2021 | 11.87 | 11.90 | 11.83 | 11.90 | 87,269 | +0.03(+0.22%) |
Apr 15, 2021 | 11.85 | 11.93 | 11.81 | 11.87 | 150,568 | +0.04(+0.36%) |
Apr 14, 2021 | 11.86 | 11.87 | 11.83 | 11.83 | 76,572 | -0.02(-0.15%) |
Apr 13, 2021 | 11.79 | 11.86 | 11.77 | 11.85 | 132,732 | +0.07(+0.62%) |
Apr 12, 2021 | 11.74 | 11.78 | 11.74 | 11.78 | 113,778 | +0.02(+0.18%) |
Apr 09, 2021 | 11.79 | 11.79 | 11.73 | 11.75 | 94,961 | -0.02(-0.18%) |
Apr 08, 2021 | 11.76 | 11.78 | 11.74 | 11.78 | 102,956 | +0.04(+0.37%) |
Apr 07, 2021 | 11.64 | 11.73 | 11.63 | 11.73 | 180,293 | +0.10(+0.89%) |
Apr 06, 2021 | 11.59 | 11.64 | 11.59 | 11.63 | 97,135 | +0.00(+0.00%) |
Apr 05, 2021 | 11.63 | 11.67 | 11.58 | 11.63 | 210,225 | +0.01(+0.07%) |
Apr 01, 2021 | 11.59 | 11.65 | 11.59 | 11.62 | 136,907 | +0.05(+0.45%) |
Mar 31, 2021 | 11.64 | 11.65 | 11.54 | 11.57 | 145,338 | -0.04(-0.37%) |
Mar 30, 2021 | 11.57 | 11.61 | 11.55 | 11.61 | 74,085 | +0.06(+0.52%) |
Mar 29, 2021 | 11.53 | 11.58 | 11.51 | 11.55 | 134,364 | +0.06(+0.52%) |
Mar 26, 2021 | 11.45 | 11.54 | 11.43 | 11.49 | 120,361 | +0.05(+0.45%) |
Mar 25, 2021 | 11.41 | 11.47 | 11.41 | 11.44 | 76,988 | +0.05(+0.45%) |
Mar 24, 2021 | 11.40 | 11.40 | 11.37 | 11.39 | 249,124 | +0.03(+0.23%) |
Mar 23, 2021 | 11.39 | 11.39 | 11.36 | 11.36 | 83,424 | -0.01(-0.08%) |
Mar 22, 2021 | 11.41 | 11.42 | 11.35 | 11.37 | 91,569 | +0.00(+0.00%) |
Mar 19, 2021 | 11.37 | 11.41 | 11.32 | 11.37 | 146,461 | -0.03(-0.30%) |
Mar 18, 2021 | 11.37 | 11.43 | 11.33 | 11.41 | 97,539 | -0.03(-0.30%) |
Mar 17, 2021 | 11.46 | 11.46 | 11.39 | 11.44 | 81,767 | -0.03(-0.30%) |
Mar 16, 2021 | 11.48 | 11.51 | 11.44 | 11.47 | 78,658 | +0.01(+0.08%) |
Mar 15, 2021 | 11.47 | 11.49 | 11.44 | 11.47 | 71,718 | +0.03(+0.23%) |
Mar 12, 2021 | 11.52 | 11.53 | 11.42 | 11.44 | 187,941 | -0.11(-0.93%) |
Mar 11, 2021 | 11.59 | 11.62 | 11.54 | 11.55 | 107,834 | +0.00(+0.00%) |
Mar 10, 2021 | 11.55 | 11.62 | 11.51 | 11.55 | 131,115 | +0.01(+0.07%) |
Mar 09, 2021 | 11.50 | 11.57 | 11.49 | 11.54 | 102,006 | +0.10(+0.90%) |
Mar 08, 2021 | 11.45 | 11.49 | 11.40 | 11.44 | 113,583 | +0.00(+0.00%) |
Mar 05, 2021 | 11.50 | 11.51 | 11.42 | 11.44 | 100,613 | -0.03(-0.22%) |
Mar 04, 2021 | 11.55 | 11.56 | 11.42 | 11.46 | 207,860 | -0.05(-0.45%) |
Mar 03, 2021 | 11.45 | 11.56 | 11.34 | 11.51 | 265,079 | +0.03(+0.30%) |
Mar 02, 2021 | 11.44 | 11.57 | 11.43 | 11.48 | 216,544 | +0.05(+0.45%) |