Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.79 | 11.86 | 11.75 | 11.80 | 150,127 | +0.10(+0.89%) |
May 27, 2021 | 11.77 | 11.77 | 11.68 | 11.70 | 155,666 | -0.01(-0.06%) |
May 26, 2021 | 11.73 | 11.76 | 11.68 | 11.71 | 127,412 | -0.04(-0.32%) |
May 25, 2021 | 11.78 | 11.83 | 11.72 | 11.74 | 137,176 | +0.00(+0.00%) |
May 24, 2021 | 11.82 | 11.85 | 11.72 | 11.74 | 194,091 | -0.07(-0.57%) |
May 21, 2021 | 11.77 | 11.84 | 11.74 | 11.81 | 155,391 | +0.06(+0.51%) |
May 20, 2021 | 11.63 | 11.76 | 11.63 | 11.75 | 132,026 | +0.12(+1.03%) |
May 19, 2021 | 11.65 | 11.70 | 11.49 | 11.63 | 239,585 | -0.13(-1.10%) |
May 18, 2021 | 11.66 | 11.79 | 11.63 | 11.76 | 398,954 | +0.08(+0.70%) |
May 17, 2021 | 11.65 | 11.69 | 11.57 | 11.68 | 250,425 | +0.07(+0.57%) |
May 14, 2021 | 11.61 | 11.68 | 11.57 | 11.61 | 133,023 | +0.04(+0.32%) |
May 13, 2021 | 11.46 | 11.59 | 11.46 | 11.58 | 147,790 | +0.09(+0.77%) |
May 12, 2021 | 11.61 | 11.62 | 11.42 | 11.49 | 260,038 | -0.13(-1.08%) |
May 11, 2021 | 11.62 | 11.66 | 11.56 | 11.61 | 243,606 | -0.04(-0.32%) |
May 10, 2021 | 11.76 | 11.81 | 11.65 | 11.65 | 252,137 | -0.07(-0.63%) |
May 07, 2021 | 11.67 | 11.75 | 11.61 | 11.72 | 98,222 | +0.10(+0.89%) |
May 06, 2021 | 11.66 | 11.69 | 11.59 | 11.62 | 187,205 | -0.05(-0.44%) |
May 05, 2021 | 11.71 | 11.72 | 11.64 | 11.67 | 163,076 | +0.04(+0.38%) |
May 04, 2021 | 11.72 | 11.72 | 11.61 | 11.63 | 193,462 | -0.07(-0.57%) |
May 03, 2021 | 11.60 | 11.75 | 11.60 | 11.69 | 205,150 | +0.16(+1.35%) |
Apr 30, 2021 | 11.57 | 11.61 | 11.51 | 11.54 | 156,320 | +0.01(+0.13%) |
Apr 29, 2021 | 11.68 | 11.68 | 11.50 | 11.52 | 193,659 | -0.09(-0.76%) |
Apr 28, 2021 | 11.69 | 11.69 | 11.58 | 11.61 | 192,433 | -0.08(-0.70%) |
Apr 27, 2021 | 11.74 | 11.74 | 11.65 | 11.69 | 212,310 | -0.01(-0.06%) |
Apr 26, 2021 | 11.66 | 11.72 | 11.60 | 11.70 | 267,270 | +0.09(+0.76%) |
Apr 23, 2021 | 11.59 | 11.67 | 11.52 | 11.61 | 293,184 | +0.08(+0.71%) |
Apr 22, 2021 | 11.55 | 11.66 | 11.49 | 11.53 | 261,382 | -0.01(-0.06%) |
Apr 21, 2021 | 11.42 | 11.55 | 11.42 | 11.54 | 225,346 | +0.13(+1.10%) |
Apr 20, 2021 | 11.47 | 11.55 | 11.38 | 11.41 | 426,436 | -0.07(-0.58%) |
Apr 19, 2021 | 11.57 | 11.59 | 11.44 | 11.48 | 446,914 | -0.02(-0.21%) |
Apr 16, 2021 | 11.57 | 11.61 | 11.46 | 11.50 | 740,370 | +0.00(+0.00%) |
Apr 15, 2021 | 11.39 | 11.67 | 11.39 | 11.50 | 1,488,747 | -0.07(-0.63%) |
Apr 14, 2021 | 11.50 | 11.74 | 11.50 | 11.58 | 798,120 | +0.17(+1.48%) |
Apr 13, 2021 | 11.23 | 11.41 | 11.17 | 11.41 | 591,159 | +0.18(+1.64%) |
Apr 12, 2021 | 11.09 | 11.23 | 11.09 | 11.23 | 462,602 | +0.15(+1.39%) |
Apr 09, 2021 | 10.99 | 11.14 | 10.98 | 11.07 | 392,032 | +0.04(+0.40%) |
Apr 08, 2021 | 11.14 | 11.14 | 10.92 | 11.03 | 911,886 | -0.26(-2.28%) |
Apr 07, 2021 | 11.02 | 11.28 | 11.02 | 11.28 | 259,312 | +0.26(+2.33%) |
Apr 06, 2021 | 10.94 | 11.07 | 10.92 | 11.03 | 359,654 | +0.09(+0.81%) |
Apr 05, 2021 | 11.02 | 11.09 | 10.92 | 10.94 | 466,829 | -0.07(-0.60%) |
Apr 01, 2021 | 11.11 | 11.11 | 10.98 | 11.00 | 335,405 | -0.07(-0.60%) |
Mar 31, 2021 | 11.09 | 11.15 | 11.03 | 11.07 | 284,037 | +0.02(+0.20%) |
Mar 30, 2021 | 11.13 | 11.13 | 11.03 | 11.05 | 211,809 | -0.08(-0.73%) |
Mar 29, 2021 | 11.18 | 11.25 | 11.09 | 11.13 | 240,057 | -0.07(-0.59%) |
Mar 26, 2021 | 11.02 | 11.20 | 10.98 | 11.20 | 315,395 | +0.26(+2.42%) |
Mar 25, 2021 | 10.82 | 10.98 | 10.80 | 10.93 | 170,609 | +0.02(+0.20%) |
Mar 24, 2021 | 10.98 | 11.03 | 10.78 | 10.91 | 244,695 | -0.12(-1.13%) |
Mar 23, 2021 | 10.92 | 11.12 | 10.84 | 11.03 | 372,141 | +0.11(+1.01%) |
Mar 22, 2021 | 10.87 | 11.01 | 10.84 | 10.92 | 256,060 | -0.01(-0.07%) |
Mar 19, 2021 | 10.84 | 10.97 | 10.51 | 10.93 | 303,961 | +0.09(+0.81%) |
Mar 18, 2021 | 11.06 | 11.18 | 10.84 | 10.84 | 360,874 | -0.33(-2.92%) |
Mar 17, 2021 | 11.23 | 11.23 | 11.09 | 11.17 | 257,884 | +0.03(+0.26%) |
Mar 16, 2021 | 11.23 | 11.23 | 11.10 | 11.14 | 159,306 | -0.07(-0.65%) |
Mar 15, 2021 | 10.91 | 11.23 | 10.90 | 11.21 | 218,670 | +0.30(+2.74%) |
Mar 12, 2021 | 11.04 | 11.05 | 10.91 | 10.91 | 196,012 | -0.17(-1.58%) |
Mar 11, 2021 | 11.19 | 11.21 | 10.94 | 11.09 | 201,579 | -0.06(-0.52%) |
Mar 10, 2021 | 10.77 | 11.18 | 10.71 | 11.15 | 279,596 | +0.44(+4.09%) |
Mar 09, 2021 | 10.67 | 10.77 | 10.53 | 10.71 | 482,826 | +0.04(+0.34%) |
Mar 08, 2021 | 11.12 | 11.14 | 10.53 | 10.67 | 674,356 | -0.36(-3.24%) |
Mar 05, 2021 | 10.57 | 11.15 | 10.42 | 11.03 | 1,099,671 | -0.12(-1.11%) |
Mar 04, 2021 | 11.15 | 11.37 | 11.13 | 11.15 | 561,117 | +0.01(+0.13%) |
Mar 03, 2021 | 10.99 | 11.41 | 10.79 | 11.14 | 571,959 | +0.15(+1.39%) |
Mar 02, 2021 | 11.91 | 11.96 | 10.97 | 10.99 | 1,059,300 | -0.98(-8.22%) |