Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.53 | 12.56 | 12.49 | 12.55 | 23,663 | +0.04(+0.35%) |
May 27, 2021 | 12.50 | 12.56 | 12.44 | 12.50 | 50,969 | +0.03(+0.28%) |
May 26, 2021 | 12.54 | 12.54 | 12.40 | 12.47 | 43,169 | -0.01(-0.07%) |
May 25, 2021 | 12.48 | 12.51 | 12.33 | 12.48 | 17,566 | +0.09(+0.70%) |
May 24, 2021 | 12.46 | 12.53 | 12.29 | 12.39 | 36,582 | +0.04(+0.35%) |
May 21, 2021 | 12.37 | 12.37 | 12.31 | 12.35 | 28,077 | +0.02(+0.14%) |
May 20, 2021 | 12.31 | 12.34 | 12.27 | 12.33 | 37,401 | +0.05(+0.42%) |
May 19, 2021 | 12.26 | 12.28 | 12.20 | 12.28 | 22,534 | +0.02(+0.14%) |
May 18, 2021 | 12.28 | 12.28 | 12.24 | 12.26 | 40,754 | +0.01(+0.07%) |
May 17, 2021 | 12.28 | 12.31 | 12.17 | 12.25 | 18,745 | +0.00(+0.02%) |
May 14, 2021 | 12.28 | 12.28 | 12.21 | 12.25 | 33,242 | +0.02(+0.20%) |
May 13, 2021 | 12.32 | 12.32 | 12.19 | 12.23 | 24,372 | +0.03(+0.24%) |
May 12, 2021 | 12.35 | 12.35 | 12.13 | 12.20 | 40,380 | -0.09(-0.77%) |
May 11, 2021 | 12.26 | 12.53 | 12.25 | 12.29 | 39,179 | -0.01(-0.10%) |
May 10, 2021 | 12.33 | 12.34 | 12.29 | 12.31 | 35,037 | +0.00(+0.03%) |
May 07, 2021 | 12.34 | 12.34 | 12.30 | 12.30 | 48,101 | +0.02(+0.14%) |
May 06, 2021 | 12.27 | 12.29 | 12.18 | 12.28 | 63,305 | +0.12(+0.99%) |
May 05, 2021 | 12.10 | 12.22 | 12.07 | 12.16 | 54,587 | +0.08(+0.64%) |
May 04, 2021 | 12.12 | 12.14 | 11.92 | 12.09 | 112,436 | -0.01(-0.07%) |
May 03, 2021 | 12.04 | 12.14 | 11.97 | 12.09 | 118,846 | +0.11(+0.93%) |
Apr 30, 2021 | 11.95 | 12.06 | 11.95 | 11.98 | 77,714 | -0.01(-0.07%) |
Apr 29, 2021 | 12.04 | 12.06 | 11.98 | 11.99 | 70,908 | -0.06(-0.50%) |
Apr 28, 2021 | 12.09 | 12.12 | 12.03 | 12.05 | 50,106 | -0.04(-0.36%) |
Apr 27, 2021 | 12.13 | 12.13 | 12.01 | 12.09 | 118,828 | -0.01(-0.07%) |
Apr 26, 2021 | 12.05 | 12.13 | 12.05 | 12.10 | 43,952 | +0.01(+0.07%) |
Apr 23, 2021 | 12.02 | 12.14 | 11.98 | 12.09 | 62,032 | +0.09(+0.72%) |
Apr 22, 2021 | 11.98 | 12.03 | 11.94 | 12.01 | 70,835 | +0.03(+0.22%) |
Apr 21, 2021 | 12.01 | 12.05 | 11.89 | 11.98 | 73,762 | -0.03(-0.29%) |
Apr 20, 2021 | 12.00 | 12.04 | 12.00 | 12.02 | 77,641 | +0.01(+0.07%) |
Apr 19, 2021 | 12.02 | 12.06 | 12.01 | 12.01 | 61,837 | -0.01(-0.07%) |
Apr 16, 2021 | 12.03 | 12.10 | 12.02 | 12.02 | 31,364 | -0.06(-0.46%) |
Apr 15, 2021 | 12.03 | 12.09 | 12.03 | 12.07 | 24,783 | +0.05(+0.39%) |
Apr 14, 2021 | 12.00 | 12.05 | 12.00 | 12.03 | 27,926 | +0.01(+0.10%) |
Apr 13, 2021 | 12.03 | 12.04 | 12.01 | 12.01 | 56,565 | -0.01(-0.07%) |
Apr 12, 2021 | 12.04 | 12.05 | 12.01 | 12.02 | 51,636 | +0.01(+0.07%) |
Apr 09, 2021 | 12.01 | 12.06 | 12.01 | 12.01 | 28,104 | +0.01(+0.07%) |
Apr 08, 2021 | 12.00 | 12.01 | 11.94 | 12.01 | 41,382 | +0.06(+0.50%) |
Apr 07, 2021 | 11.90 | 11.97 | 11.90 | 11.95 | 71,675 | +0.06(+0.49%) |
Apr 06, 2021 | 11.86 | 11.91 | 11.86 | 11.89 | 46,735 | +0.03(+0.23%) |
Apr 05, 2021 | 11.89 | 11.92 | 11.86 | 11.86 | 53,721 | -0.03(-0.29%) |
Apr 01, 2021 | 11.93 | 11.95 | 11.85 | 11.89 | 57,374 | -0.01(-0.07%) |
Mar 31, 2021 | 11.85 | 11.92 | 11.85 | 11.90 | 75,499 | +0.04(+0.36%) |
Mar 30, 2021 | 11.78 | 11.88 | 11.76 | 11.86 | 53,799 | +0.07(+0.58%) |
Mar 29, 2021 | 11.76 | 11.85 | 11.74 | 11.79 | 108,318 | -0.03(-0.22%) |
Mar 26, 2021 | 11.89 | 11.92 | 11.80 | 11.82 | 154,515 | -0.12(-1.01%) |
Mar 25, 2021 | 11.89 | 11.98 | 11.86 | 11.94 | 12,299 | +0.04(+0.36%) |
Mar 24, 2021 | 11.88 | 11.91 | 11.84 | 11.89 | 44,847 | +0.03(+0.29%) |
Mar 23, 2021 | 11.89 | 11.89 | 11.86 | 11.86 | 25,043 | -0.02(-0.14%) |
Mar 22, 2021 | 11.86 | 11.90 | 11.86 | 11.88 | 23,432 | +0.00(+0.01%) |
Mar 19, 2021 | 11.89 | 11.89 | 11.83 | 11.88 | 24,255 | -0.00(-0.01%) |
Mar 18, 2021 | 11.99 | 11.99 | 11.84 | 11.88 | 41,386 | -0.13(-1.07%) |
Mar 17, 2021 | 12.01 | 12.04 | 11.99 | 12.01 | 25,118 | -0.05(-0.43%) |
Mar 16, 2021 | 11.98 | 12.13 | 11.98 | 12.06 | 20,869 | +0.08(+0.64%) |
Mar 15, 2021 | 12.13 | 12.13 | 11.97 | 11.98 | 28,975 | -0.07(-0.57%) |
Mar 12, 2021 | 12.11 | 12.15 | 12.05 | 12.05 | 32,419 | -0.06(-0.47%) |
Mar 11, 2021 | 12.10 | 12.17 | 12.10 | 12.10 | 32,766 | -0.02(-0.14%) |
Mar 10, 2021 | 12.07 | 12.22 | 12.06 | 12.12 | 35,615 | +0.14(+1.14%) |
Mar 09, 2021 | 11.90 | 12.12 | 11.90 | 11.99 | 18,481 | +0.09(+0.72%) |
Mar 08, 2021 | 11.75 | 11.97 | 11.73 | 11.90 | 66,185 | +0.17(+1.46%) |
Mar 05, 2021 | 11.74 | 11.75 | 11.66 | 11.73 | 41,556 | -0.01(-0.07%) |
Mar 04, 2021 | 11.81 | 11.83 | 11.69 | 11.74 | 55,330 | -0.03(-0.29%) |
Mar 03, 2021 | 11.82 | 11.82 | 11.75 | 11.77 | 33,025 | -0.03(-0.29%) |
Mar 02, 2021 | 11.72 | 11.85 | 11.72 | 11.81 | 56,965 | +0.04(+0.36%) |