Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.41 | 11.41 | 11.35 | 11.37 | 27,687 | -0.06(-0.54%) |
May 27, 2021 | 11.42 | 11.47 | 11.42 | 11.44 | 54,066 | -0.01(-0.08%) |
May 26, 2021 | 11.47 | 11.48 | 11.43 | 11.45 | 58,539 | -0.07(-0.62%) |
May 25, 2021 | 11.49 | 11.55 | 11.46 | 11.52 | 32,657 | -0.12(-1.07%) |
May 24, 2021 | 11.69 | 11.70 | 11.62 | 11.64 | 29,625 | -0.11(-0.90%) |
May 21, 2021 | 11.62 | 11.77 | 11.62 | 11.75 | 49,564 | +0.14(+1.24%) |
May 20, 2021 | 11.65 | 11.65 | 11.60 | 11.60 | 49,153 | -0.07(-0.62%) |
May 19, 2021 | 11.81 | 11.81 | 11.66 | 11.68 | 60,689 | +0.03(+0.29%) |
May 18, 2021 | 11.69 | 11.69 | 11.60 | 11.64 | 53,418 | -0.15(-1.30%) |
May 17, 2021 | 11.89 | 11.89 | 11.80 | 11.80 | 30,060 | -0.01(-0.08%) |
May 14, 2021 | 11.89 | 11.89 | 11.78 | 11.81 | 25,612 | -0.20(-1.68%) |
May 13, 2021 | 11.97 | 12.07 | 11.91 | 12.01 | 108,080 | -0.01(-0.08%) |
May 12, 2021 | 11.88 | 12.02 | 11.83 | 12.02 | 108,015 | +0.32(+2.70%) |
May 11, 2021 | 11.89 | 11.89 | 11.68 | 11.70 | 105,962 | +0.06(+0.49%) |
May 10, 2021 | 11.49 | 11.65 | 11.49 | 11.64 | 47,376 | +0.20(+1.72%) |
May 07, 2021 | 11.47 | 11.48 | 11.40 | 11.45 | 47,085 | -0.12(-1.00%) |
May 06, 2021 | 11.62 | 11.63 | 11.56 | 11.56 | 15,086 | -0.11(-0.95%) |
May 05, 2021 | 11.67 | 11.69 | 11.64 | 11.67 | 95,355 | -0.05(-0.45%) |
May 04, 2021 | 11.67 | 11.80 | 11.67 | 11.72 | 81,271 | +0.12(+1.03%) |
May 03, 2021 | 11.62 | 11.62 | 11.57 | 11.60 | 65,037 | +0.00(+0.00%) |
Apr 30, 2021 | 11.53 | 11.62 | 11.52 | 11.60 | 61,622 | +0.20(+1.77%) |
Apr 29, 2021 | 11.34 | 11.49 | 11.34 | 11.40 | 36,741 | +0.03(+0.25%) |
Apr 28, 2021 | 11.43 | 11.43 | 11.35 | 11.37 | 12,617 | -0.09(-0.75%) |
Apr 27, 2021 | 11.47 | 11.47 | 11.46 | 11.46 | 29,446 | +0.00(+0.00%) |
Apr 26, 2021 | 11.52 | 11.52 | 11.45 | 11.46 | 78,163 | -0.03(-0.25%) |
Apr 23, 2021 | 11.54 | 11.54 | 11.47 | 11.49 | 35,868 | -0.15(-1.28%) |
Apr 22, 2021 | 11.59 | 11.67 | 11.58 | 11.64 | 128,477 | +0.04(+0.37%) |
Apr 21, 2021 | 11.71 | 11.75 | 11.60 | 11.60 | 126,931 | -0.08(-0.70%) |
Apr 20, 2021 | 11.58 | 11.69 | 11.58 | 11.68 | 62,959 | +0.10(+0.87%) |
Apr 19, 2021 | 11.56 | 11.62 | 11.54 | 11.58 | 268,752 | +0.04(+0.33%) |
Apr 16, 2021 | 11.57 | 11.60 | 11.54 | 11.54 | 25,128 | -0.03(-0.25%) |
Apr 15, 2021 | 11.60 | 11.61 | 11.57 | 11.57 | 104,412 | -0.12(-0.99%) |
Apr 14, 2021 | 11.62 | 11.69 | 11.62 | 11.68 | 30,552 | -0.05(-0.45%) |
Apr 13, 2021 | 11.81 | 11.81 | 11.71 | 11.73 | 45,445 | -0.06(-0.53%) |
Apr 12, 2021 | 11.80 | 11.84 | 11.79 | 11.80 | 71,226 | +0.08(+0.65%) |
Apr 09, 2021 | 11.74 | 11.75 | 11.72 | 11.72 | 56,096 | +0.10(+0.87%) |
Apr 08, 2021 | 11.60 | 11.62 | 11.57 | 11.62 | 23,012 | -0.11(-0.94%) |
Apr 07, 2021 | 11.73 | 11.77 | 11.69 | 11.73 | 42,303 | +0.19(+1.66%) |
Apr 06, 2021 | 11.60 | 11.62 | 11.51 | 11.54 | 90,513 | -0.07(-0.62%) |
Apr 05, 2021 | 11.62 | 11.63 | 11.60 | 11.61 | 28,273 | -0.05(-0.45%) |
Apr 01, 2021 | 11.60 | 11.67 | 11.59 | 11.66 | 54,427 | -0.11(-0.90%) |
Mar 31, 2021 | 11.84 | 11.84 | 11.74 | 11.77 | 288,959 | -0.08(-0.65%) |
Mar 30, 2021 | 11.87 | 11.90 | 11.82 | 11.84 | 60,389 | -0.03(-0.28%) |
Mar 29, 2021 | 11.90 | 11.93 | 11.85 | 11.88 | 150,937 | +0.08(+0.69%) |
Mar 26, 2021 | 11.99 | 12.06 | 11.80 | 11.80 | 126,164 | -0.33(-2.69%) |
Mar 25, 2021 | 12.21 | 12.24 | 12.07 | 12.12 | 152,984 | -0.06(-0.47%) |
Mar 24, 2021 | 11.98 | 12.18 | 11.98 | 12.18 | 240,618 | +0.28(+2.34%) |
Mar 23, 2021 | 11.83 | 11.90 | 11.81 | 11.90 | 32,616 | +0.23(+1.93%) |
Mar 22, 2021 | 11.73 | 11.75 | 11.65 | 11.68 | 48,415 | +0.02(+0.21%) |
Mar 19, 2021 | 11.76 | 11.81 | 11.65 | 11.65 | 70,380 | -0.13(-1.14%) |
Mar 18, 2021 | 11.69 | 11.80 | 11.66 | 11.79 | 139,572 | +0.20(+1.74%) |
Mar 17, 2021 | 11.76 | 11.76 | 11.54 | 11.59 | 142,338 | -0.01(-0.08%) |
Mar 16, 2021 | 11.60 | 11.64 | 11.55 | 11.60 | 88,083 | -0.04(-0.37%) |
Mar 15, 2021 | 11.73 | 11.75 | 11.64 | 11.64 | 129,098 | -0.04(-0.37%) |
Mar 12, 2021 | 11.69 | 11.76 | 11.67 | 11.68 | 156,401 | +0.23(+2.01%) |
Mar 11, 2021 | 11.59 | 11.60 | 11.45 | 11.45 | 68,855 | -0.39(-3.32%) |
Mar 10, 2021 | 11.72 | 11.87 | 11.72 | 11.84 | 70,463 | +0.07(+0.57%) |
Mar 09, 2021 | 11.88 | 11.88 | 11.72 | 11.78 | 118,959 | -0.27(-2.23%) |
Mar 08, 2021 | 11.93 | 12.08 | 11.92 | 12.05 | 202,715 | +0.30(+2.53%) |
Mar 05, 2021 | 11.75 | 11.96 | 11.72 | 11.75 | 228,972 | -0.12(-1.05%) |
Mar 04, 2021 | 11.65 | 11.92 | 11.60 | 11.87 | 167,008 | +0.27(+2.31%) |
Mar 03, 2021 | 11.50 | 11.63 | 11.46 | 11.60 | 108,525 | +0.07(+0.58%) |
Mar 02, 2021 | 11.54 | 11.61 | 11.52 | 11.54 | 220,570 | +0.08(+0.67%) |