Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.42 | 12.47 | 12.22 | 12.36 | 20,757 | -0.05(-0.38%) |
May 27, 2021 | 12.30 | 12.49 | 12.24 | 12.40 | 59,904 | +0.08(+0.69%) |
May 26, 2021 | 12.23 | 12.41 | 12.22 | 12.32 | 40,243 | -0.01(-0.08%) |
May 25, 2021 | 12.50 | 12.69 | 12.26 | 12.33 | 37,983 | -0.19(-1.50%) |
May 24, 2021 | 12.63 | 12.63 | 12.22 | 12.52 | 31,597 | -0.01(-0.08%) |
May 21, 2021 | 12.68 | 12.72 | 12.52 | 12.53 | 31,055 | -0.03(-0.22%) |
May 20, 2021 | 12.57 | 12.74 | 12.40 | 12.55 | 28,297 | -0.04(-0.30%) |
May 19, 2021 | 12.54 | 12.71 | 12.41 | 12.59 | 36,849 | -0.13(-1.03%) |
May 18, 2021 | 12.90 | 13.07 | 12.67 | 12.72 | 40,445 | -0.24(-1.88%) |
May 17, 2021 | 12.75 | 13.14 | 12.75 | 12.97 | 41,016 | +0.11(+0.88%) |
May 14, 2021 | 12.58 | 13.05 | 12.58 | 12.85 | 28,251 | +0.37(+2.93%) |
May 13, 2021 | 12.46 | 12.67 | 12.25 | 12.49 | 54,163 | -0.08(-0.67%) |
May 12, 2021 | 12.55 | 12.82 | 12.49 | 12.57 | 75,266 | +0.00(+0.00%) |
May 11, 2021 | 12.84 | 13.11 | 12.50 | 12.57 | 68,422 | -0.51(-3.88%) |
May 10, 2021 | 13.36 | 13.55 | 12.84 | 13.08 | 128,102 | -0.12(-0.92%) |
May 07, 2021 | 12.94 | 13.34 | 12.73 | 13.20 | 77,518 | +0.23(+1.81%) |
May 06, 2021 | 12.94 | 13.09 | 12.68 | 12.97 | 86,187 | -0.03(-0.22%) |
May 05, 2021 | 13.07 | 13.37 | 12.96 | 13.00 | 60,153 | +0.02(+0.14%) |
May 04, 2021 | 12.69 | 13.00 | 12.53 | 12.98 | 74,867 | +0.17(+1.32%) |
May 03, 2021 | 12.59 | 13.31 | 12.59 | 12.81 | 104,352 | +0.15(+1.19%) |
Apr 30, 2021 | 12.69 | 12.93 | 12.26 | 12.66 | 174,004 | +0.18(+1.43%) |
Apr 29, 2021 | 11.13 | 12.61 | 11.13 | 12.48 | 274,170 | +1.39(+12.54%) |
Apr 28, 2021 | 10.99 | 11.13 | 10.90 | 11.09 | 61,514 | +0.24(+2.25%) |
Apr 27, 2021 | 10.72 | 10.86 | 10.64 | 10.84 | 27,556 | +0.12(+1.14%) |
Apr 26, 2021 | 10.50 | 10.72 | 10.44 | 10.72 | 39,397 | +0.30(+2.89%) |
Apr 23, 2021 | 10.22 | 10.45 | 10.20 | 10.42 | 33,736 | +0.18(+1.74%) |
Apr 22, 2021 | 10.22 | 10.41 | 10.18 | 10.24 | 44,309 | -0.02(-0.18%) |
Apr 21, 2021 | 10.05 | 10.29 | 9.922 | 10.26 | 43,703 | +0.17(+1.68%) |
Apr 20, 2021 | 10.56 | 10.62 | 10.07 | 10.09 | 76,199 | -0.54(-5.04%) |
Apr 19, 2021 | 10.47 | 10.64 | 10.47 | 10.63 | 40,309 | +0.09(+0.89%) |
Apr 16, 2021 | 10.58 | 10.58 | 10.40 | 10.53 | 42,463 | -0.01(-0.09%) |
Apr 15, 2021 | 10.66 | 10.66 | 10.36 | 10.54 | 22,916 | +0.00(+0.00%) |
Apr 14, 2021 | 10.57 | 10.75 | 10.46 | 10.54 | 55,270 | -0.01(-0.09%) |
Apr 13, 2021 | 10.82 | 10.88 | 10.51 | 10.55 | 34,044 | -0.35(-3.19%) |
Apr 12, 2021 | 10.83 | 10.94 | 10.72 | 10.90 | 21,479 | +0.16(+1.49%) |
Apr 09, 2021 | 10.82 | 10.82 | 10.55 | 10.74 | 31,076 | +0.00(+0.00%) |
Apr 08, 2021 | 10.69 | 10.80 | 10.45 | 10.74 | 24,398 | +0.13(+1.24%) |
Apr 07, 2021 | 10.52 | 10.74 | 10.44 | 10.61 | 51,407 | +0.21(+1.99%) |
Apr 06, 2021 | 10.65 | 10.85 | 10.34 | 10.40 | 40,212 | -0.28(-2.64%) |
Apr 05, 2021 | 10.57 | 10.78 | 10.41 | 10.68 | 53,840 | +0.08(+0.80%) |
Apr 01, 2021 | 10.23 | 10.65 | 10.10 | 10.60 | 35,120 | +0.50(+4.93%) |
Mar 31, 2021 | 10.08 | 10.17 | 10.02 | 10.10 | 80,791 | +0.05(+0.47%) |
Mar 30, 2021 | 10.15 | 10.15 | 9.876 | 10.05 | 38,809 | -0.05(-0.47%) |
Mar 29, 2021 | 10.02 | 10.24 | 9.941 | 10.10 | 38,526 | -0.05(-0.46%) |
Mar 26, 2021 | 10.27 | 10.38 | 10.03 | 10.15 | 100,039 | +0.08(+0.84%) |
Mar 25, 2021 | 10.24 | 10.24 | 9.669 | 10.06 | 40,911 | -0.21(-2.01%) |
Mar 24, 2021 | 10.30 | 10.64 | 10.19 | 10.27 | 54,330 | +0.10(+1.02%) |
Mar 23, 2021 | 10.20 | 10.35 | 10.12 | 10.17 | 43,326 | -0.12(-1.19%) |
Mar 22, 2021 | 10.36 | 10.54 | 10.24 | 10.29 | 44,462 | -0.30(-2.84%) |
Mar 19, 2021 | 10.37 | 10.66 | 10.17 | 10.59 | 47,252 | +0.17(+1.62%) |
Mar 18, 2021 | 10.77 | 10.82 | 10.32 | 10.42 | 40,272 | -0.39(-3.56%) |
Mar 17, 2021 | 10.77 | 10.88 | 10.66 | 10.81 | 30,881 | +0.04(+0.35%) |
Mar 16, 2021 | 10.90 | 10.95 | 10.56 | 10.77 | 73,475 | -0.26(-2.39%) |
Mar 15, 2021 | 11.13 | 11.28 | 10.92 | 11.03 | 47,383 | -0.13(-1.18%) |
Mar 12, 2021 | 11.14 | 11.30 | 11.10 | 11.16 | 31,608 | -0.02(-0.17%) |
Mar 11, 2021 | 11.35 | 11.35 | 11.03 | 11.18 | 65,056 | -0.02(-0.17%) |
Mar 10, 2021 | 11.15 | 11.30 | 11.01 | 11.20 | 49,150 | +0.04(+0.34%) |
Mar 09, 2021 | 11.40 | 11.53 | 11.12 | 11.16 | 51,870 | -0.23(-2.06%) |
Mar 08, 2021 | 11.50 | 11.66 | 11.18 | 11.40 | 60,558 | +0.06(+0.50%) |
Mar 05, 2021 | 11.58 | 11.65 | 10.96 | 11.34 | 128,348 | +0.01(+0.08%) |
Mar 04, 2021 | 11.31 | 11.48 | 11.05 | 11.33 | 83,579 | +0.02(+0.17%) |
Mar 03, 2021 | 11.08 | 11.38 | 10.92 | 11.31 | 38,648 | +0.37(+3.35%) |
Mar 02, 2021 | 11.37 | 11.44 | 10.90 | 10.95 | 49,358 | -0.35(-3.07%) |