Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.26 | 12.26 | 12.21 | 12.21 | 673 | +0.01(+0.12%) |
May 27, 2021 | 12.19 | 12.23 | 12.19 | 12.20 | 6,371 | +0.17(+1.39%) |
May 26, 2021 | 12.06 | 12.06 | 12.00 | 12.03 | 782 | -0.03(-0.24%) |
May 25, 2021 | 12.14 | 12.14 | 12.05 | 12.06 | 4,588 | -0.00(-0.01%) |
May 24, 2021 | 12.08 | 12.08 | 12.00 | 12.06 | 1,276 | +0.08(+0.70%) |
May 21, 2021 | 11.97 | 12.08 | 11.97 | 11.97 | 23,994 | -0.09(-0.73%) |
May 20, 2021 | 12.01 | 12.08 | 12.01 | 12.06 | 2,725 | -0.02(-0.13%) |
May 19, 2021 | 12.18 | 12.18 | 11.97 | 12.08 | 3,461 | -0.18(-1.50%) |
May 18, 2021 | 12.19 | 12.28 | 12.19 | 12.26 | 769 | +0.04(+0.29%) |
May 17, 2021 | 12.22 | 12.27 | 12.19 | 12.23 | 3,783 | +0.15(+1.21%) |
May 14, 2021 | 12.03 | 12.22 | 12.03 | 12.08 | 4,745 | +0.01(+0.05%) |
May 13, 2021 | 12.15 | 12.15 | 12.03 | 12.08 | 28,371 | -0.29(-2.31%) |
May 12, 2021 | 12.49 | 12.49 | 12.30 | 12.36 | 33,333 | -0.05(-0.41%) |
May 11, 2021 | 12.30 | 12.43 | 12.30 | 12.41 | 2,085 | +0.15(+1.24%) |
May 10, 2021 | 12.54 | 12.54 | 12.26 | 12.26 | 204,350 | -0.14(-1.13%) |
May 07, 2021 | 12.59 | 12.59 | 12.38 | 12.40 | 15,191 | +0.12(+0.95%) |
May 06, 2021 | 12.28 | 12.28 | 12.28 | 12.28 | 350 | +0.17(+1.42%) |
May 05, 2021 | 12.06 | 12.14 | 12.03 | 12.11 | 7,629 | +0.08(+0.68%) |
May 04, 2021 | 12.03 | 12.03 | 12.03 | 12.03 | 485 | +0.07(+0.57%) |
May 03, 2021 | 12.40 | 12.40 | 11.96 | 11.96 | 5,390 | +0.07(+0.58%) |
Apr 30, 2021 | 11.79 | 11.90 | 11.79 | 11.89 | 2,686 | +0.15(+1.24%) |
Apr 29, 2021 | 11.77 | 11.77 | 11.74 | 11.75 | 854 | -0.04(-0.38%) |
Apr 28, 2021 | 11.79 | 11.87 | 11.79 | 11.79 | 1,806 | +0.03(+0.25%) |
Apr 27, 2021 | 11.73 | 11.84 | 11.73 | 11.76 | 6,346 | -0.05(-0.43%) |
Apr 26, 2021 | 11.71 | 11.81 | 11.64 | 11.81 | 7,609 | +0.24(+2.11%) |
Apr 23, 2021 | 11.84 | 11.84 | 11.53 | 11.57 | 6,045 | +0.03(+0.24%) |
Apr 22, 2021 | 11.51 | 11.56 | 11.51 | 11.54 | 3,053 | +0.15(+1.29%) |
Apr 21, 2021 | 11.41 | 11.44 | 11.38 | 11.39 | 18,069 | +0.11(+1.00%) |
Apr 20, 2021 | 11.41 | 11.41 | 11.28 | 11.28 | 6,489 | +0.07(+0.58%) |
Apr 19, 2021 | 11.25 | 11.25 | 11.22 | 11.22 | 659 | +0.03(+0.24%) |
Apr 16, 2021 | 11.19 | 11.19 | 11.19 | 11.19 | 167 | +0.02(+0.16%) |
Apr 15, 2021 | 11.17 | 11.17 | 11.17 | 11.17 | 109 | +0.10(+0.89%) |
Apr 14, 2021 | 11.07 | 11.07 | 11.07 | 11.07 | 57 | +0.20(+1.86%) |
Apr 13, 2021 | 10.91 | 10.94 | 10.87 | 10.87 | 11,577 | +0.07(+0.64%) |
Apr 12, 2021 | 10.77 | 10.80 | 10.77 | 10.80 | 520 | -0.09(-0.79%) |
Apr 09, 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 167 | -0.03(-0.27%) |
Apr 08, 2021 | 10.91 | 10.92 | 10.92 | 10.92 | 174 | +0.09(+0.80%) |
Apr 07, 2021 | 10.77 | 10.89 | 10.77 | 10.83 | 587 | -0.01(-0.11%) |
Apr 06, 2021 | 10.84 | 10.84 | 10.84 | 10.84 | 127 | +0.07(+0.69%) |
Apr 05, 2021 | 10.77 | 10.77 | 10.77 | 10.77 | 129 | -0.02(-0.15%) |
Apr 01, 2021 | 10.79 | 10.79 | 10.79 | 10.79 | 167 | +0.08(+0.77%) |
Mar 31, 2021 | 10.69 | 10.72 | 10.61 | 10.70 | 4,080 | +0.14(+1.30%) |
Mar 30, 2021 | 10.62 | 10.62 | 10.57 | 10.57 | 245 | -0.13(-1.19%) |
Mar 29, 2021 | 10.81 | 10.81 | 10.65 | 10.69 | 5,676 | -0.04(-0.34%) |
Mar 26, 2021 | 10.73 | 10.73 | 10.73 | 10.73 | 167 | +0.06(+0.53%) |
Mar 25, 2021 | 10.60 | 10.67 | 10.59 | 10.67 | 1,225 | -0.13(-1.21%) |
Mar 24, 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 178 | +0.11(+0.99%) |
Mar 23, 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 493 | -0.22(-2.04%) |
Mar 22, 2021 | 10.93 | 10.94 | 10.92 | 10.92 | 1,252 | +0.00(+0.01%) |
Mar 19, 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 167 | +0.08(+0.77%) |
Mar 18, 2021 | 10.96 | 10.96 | 10.84 | 10.84 | 5,456 | -0.23(-2.08%) |
Mar 17, 2021 | 11.07 | 11.07 | 11.07 | 11.07 | 87 | +0.07(+0.63%) |
Mar 16, 2021 | 11.00 | 11.05 | 10.94 | 11.00 | 7,063 | -0.11(-1.01%) |
Mar 15, 2021 | 11.11 | 11.11 | 11.11 | 11.11 | 589 | -0.05(-0.40%) |
Mar 12, 2021 | 11.31 | 11.31 | 11.16 | 11.16 | 1,847 | -0.05(-0.46%) |
Mar 11, 2021 | 11.12 | 11.21 | 11.11 | 11.21 | 3,546 | +0.05(+0.43%) |
Mar 10, 2021 | 11.06 | 11.16 | 11.03 | 11.16 | 5,170 | +0.15(+1.32%) |
Mar 09, 2021 | 11.05 | 11.07 | 10.96 | 11.01 | 4,210 | -0.04(-0.35%) |
Mar 08, 2021 | 11.16 | 11.16 | 10.95 | 11.05 | 6,111 | +0.08(+0.73%) |
Mar 05, 2021 | 10.97 | 10.97 | 10.97 | 10.97 | 167 | +0.09(+0.85%) |
Mar 04, 2021 | 11.04 | 11.04 | 10.88 | 10.88 | 3,513 | -0.02(-0.22%) |
Mar 03, 2021 | 10.84 | 10.94 | 10.84 | 10.90 | 1,152 | -0.06(-0.55%) |
Mar 02, 2021 | 11.00 | 11.00 | 10.96 | 10.96 | 958 | +0.15(+1.38%) |