Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.06 | 12.16 | 12.05 | 12.14 | 116,347 | +0.13(+1.08%) |
May 27, 2021 | 12.10 | 12.10 | 12.00 | 12.01 | 156,953 | -0.01(-0.08%) |
May 26, 2021 | 12.14 | 12.20 | 11.97 | 12.02 | 338,859 | -0.13(-1.07%) |
May 25, 2021 | 12.22 | 12.28 | 12.11 | 12.15 | 155,343 | +0.10(+0.83%) |
May 24, 2021 | 12.31 | 12.38 | 11.92 | 12.05 | 575,643 | -0.51(-4.06%) |
May 21, 2021 | 12.80 | 12.80 | 12.55 | 12.56 | 497,203 | -0.22(-1.72%) |
May 20, 2021 | 12.56 | 12.90 | 12.55 | 12.78 | 190,061 | +0.21(+1.67%) |
May 19, 2021 | 12.60 | 12.62 | 12.46 | 12.57 | 178,782 | -0.26(-2.03%) |
May 18, 2021 | 12.82 | 12.90 | 12.75 | 12.83 | 174,550 | -0.05(-0.39%) |
May 17, 2021 | 12.77 | 12.95 | 12.77 | 12.88 | 229,871 | +0.12(+0.94%) |
May 14, 2021 | 12.60 | 12.78 | 12.49 | 12.76 | 224,876 | +0.41(+3.32%) |
May 13, 2021 | 12.00 | 12.42 | 11.94 | 12.35 | 175,752 | +0.36(+3.00%) |
May 12, 2021 | 12.21 | 12.21 | 11.95 | 11.99 | 486,113 | -0.34(-2.76%) |
May 11, 2021 | 12.60 | 12.60 | 12.25 | 12.33 | 402,144 | -0.49(-3.82%) |
May 10, 2021 | 12.87 | 12.99 | 12.82 | 12.82 | 188,714 | -0.02(-0.16%) |
May 07, 2021 | 12.87 | 12.91 | 12.84 | 12.84 | 190,473 | -0.03(-0.23%) |
May 06, 2021 | 12.99 | 12.99 | 12.83 | 12.87 | 187,063 | -0.07(-0.54%) |
May 05, 2021 | 13.00 | 13.07 | 12.91 | 12.94 | 153,605 | -0.03(-0.23%) |
May 04, 2021 | 13.05 | 13.05 | 12.87 | 12.97 | 273,573 | -0.11(-0.84%) |
May 03, 2021 | 13.05 | 13.09 | 12.99 | 13.08 | 164,581 | +0.06(+0.46%) |
Apr 30, 2021 | 13.07 | 13.09 | 12.93 | 13.02 | 72,500 | +0.01(+0.08%) |
Apr 29, 2021 | 13.10 | 13.10 | 12.89 | 13.01 | 175,890 | +0.00(+0.00%) |
Apr 28, 2021 | 13.02 | 13.06 | 12.86 | 13.01 | 109,753 | +0.05(+0.39%) |
Apr 27, 2021 | 13.00 | 13.11 | 12.95 | 12.96 | 77,170 | +0.01(+0.08%) |
Apr 26, 2021 | 12.87 | 13.01 | 12.82 | 12.95 | 208,127 | +0.10(+0.78%) |
Apr 23, 2021 | 12.82 | 12.90 | 12.82 | 12.85 | 125,800 | +0.05(+0.39%) |
Apr 22, 2021 | 12.84 | 12.93 | 12.71 | 12.80 | 143,941 | +0.04(+0.31%) |
Apr 21, 2021 | 12.72 | 12.88 | 12.71 | 12.76 | 181,294 | +0.04(+0.31%) |
Apr 20, 2021 | 12.75 | 12.91 | 12.69 | 12.72 | 167,483 | -0.05(-0.39%) |
Apr 19, 2021 | 12.88 | 12.90 | 12.77 | 12.77 | 248,718 | -0.17(-1.31%) |
Apr 16, 2021 | 12.96 | 13.01 | 12.91 | 12.94 | 170,200 | +0.00(+0.00%) |
Apr 15, 2021 | 13.00 | 13.00 | 12.90 | 12.94 | 145,514 | +0.02(+0.15%) |
Apr 14, 2021 | 12.99 | 12.99 | 12.86 | 12.92 | 141,863 | -0.05(-0.39%) |
Apr 13, 2021 | 13.00 | 13.00 | 12.88 | 12.97 | 182,837 | -0.04(-0.31%) |
Apr 12, 2021 | 12.90 | 13.04 | 12.85 | 13.01 | 292,017 | +0.13(+1.01%) |
Apr 09, 2021 | 12.70 | 12.90 | 12.70 | 12.88 | 208,500 | +0.15(+1.18%) |
Apr 08, 2021 | 12.69 | 12.80 | 12.69 | 12.73 | 103,318 | +0.05(+0.39%) |
Apr 07, 2021 | 12.58 | 12.79 | 12.55 | 12.68 | 158,689 | +0.13(+1.04%) |
Apr 06, 2021 | 12.56 | 12.64 | 12.51 | 12.55 | 116,974 | -0.01(-0.08%) |
Apr 05, 2021 | 12.45 | 12.62 | 12.45 | 12.56 | 171,461 | +0.17(+1.37%) |
Apr 01, 2021 | 12.35 | 12.47 | 12.35 | 12.39 | 129,000 | +0.14(+1.14%) |
Mar 31, 2021 | 12.23 | 12.32 | 12.21 | 12.25 | 108,798 | +0.12(+0.99%) |
Mar 30, 2021 | 12.20 | 12.24 | 12.12 | 12.13 | 235,048 | -0.09(-0.74%) |
Mar 29, 2021 | 12.24 | 12.30 | 12.15 | 12.22 | 135,391 | -0.02(-0.16%) |
Mar 26, 2021 | 12.23 | 12.30 | 12.11 | 12.24 | 108,400 | +0.12(+0.99%) |
Mar 25, 2021 | 12.10 | 12.13 | 12.00 | 12.12 | 113,182 | -0.04(-0.33%) |
Mar 24, 2021 | 12.33 | 12.33 | 12.13 | 12.16 | 173,974 | -0.12(-0.98%) |
Mar 23, 2021 | 12.54 | 12.54 | 12.25 | 12.28 | 82,322 | -0.19(-1.52%) |
Mar 22, 2021 | 12.46 | 12.51 | 12.42 | 12.47 | 97,140 | -0.01(-0.08%) |
Mar 19, 2021 | 12.50 | 12.60 | 12.41 | 12.48 | 100,100 | -0.01(-0.08%) |
Mar 18, 2021 | 12.64 | 12.67 | 12.43 | 12.49 | 198,327 | -0.31(-2.42%) |
Mar 17, 2021 | 12.71 | 12.80 | 12.60 | 12.80 | 207,623 | +0.02(+0.16%) |
Mar 16, 2021 | 12.75 | 12.82 | 12.70 | 12.78 | 132,844 | +0.09(+0.71%) |
Mar 15, 2021 | 12.60 | 12.70 | 12.60 | 12.69 | 129,281 | +0.18(+1.44%) |
Mar 12, 2021 | 12.36 | 12.60 | 12.36 | 12.51 | 129,800 | +0.02(+0.16%) |
Mar 11, 2021 | 12.54 | 12.57 | 12.42 | 12.49 | 95,976 | +0.15(+1.22%) |
Mar 10, 2021 | 12.39 | 12.47 | 12.34 | 12.34 | 123,193 | +0.02(+0.16%) |
Mar 09, 2021 | 12.15 | 12.38 | 12.14 | 12.32 | 168,484 | +0.25(+2.07%) |
Mar 08, 2021 | 12.15 | 12.30 | 12.07 | 12.07 | 116,827 | -0.08(-0.66%) |
Mar 05, 2021 | 12.31 | 12.34 | 11.73 | 12.15 | 270,700 | -0.07(-0.57%) |
Mar 04, 2021 | 12.43 | 12.54 | 11.93 | 12.22 | 221,643 | -0.22(-1.77%) |
Mar 03, 2021 | 12.62 | 12.63 | 12.40 | 12.44 | 207,840 | -0.15(-1.19%) |
Mar 02, 2021 | 12.56 | 12.64 | 12.51 | 12.59 | 197,769 | -0.03(-0.20%) |