Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.78 | 11.85 | 11.67 | 11.70 | 78,849 | -0.09(-0.76%) |
May 27, 2021 | 11.71 | 11.99 | 11.71 | 11.79 | 387,812 | +0.42(+3.69%) |
May 26, 2021 | 11.24 | 11.38 | 11.24 | 11.37 | 26,401 | +0.01(+0.09%) |
May 25, 2021 | 11.41 | 11.71 | 11.34 | 11.36 | 63,383 | -0.17(-1.47%) |
May 24, 2021 | 11.43 | 11.59 | 11.43 | 11.53 | 89,780 | +0.04(+0.35%) |
May 21, 2021 | 11.51 | 11.53 | 11.39 | 11.49 | 46,752 | +0.00(+0.00%) |
May 20, 2021 | 11.45 | 11.54 | 11.44 | 11.49 | 40,208 | +0.00(+0.03%) |
May 19, 2021 | 11.42 | 11.53 | 11.34 | 11.49 | 49,620 | -0.15(-1.32%) |
May 18, 2021 | 11.67 | 11.67 | 11.61 | 11.64 | 26,927 | +0.07(+0.61%) |
May 17, 2021 | 11.55 | 11.62 | 11.51 | 11.57 | 21,697 | -0.05(-0.43%) |
May 14, 2021 | 11.55 | 11.62 | 11.52 | 11.62 | 76,133 | +0.19(+1.66%) |
May 13, 2021 | 11.23 | 11.43 | 11.21 | 11.43 | 69,572 | +0.14(+1.24%) |
May 12, 2021 | 11.46 | 11.53 | 11.29 | 11.29 | 39,921 | -0.13(-1.14%) |
May 11, 2021 | 11.41 | 11.62 | 11.34 | 11.42 | 76,980 | -0.29(-2.45%) |
May 10, 2021 | 11.68 | 11.75 | 11.64 | 11.71 | 42,305 | +0.09(+0.75%) |
May 07, 2021 | 11.41 | 11.62 | 11.39 | 11.62 | 24,314 | +0.27(+2.38%) |
May 06, 2021 | 11.36 | 11.58 | 11.30 | 11.35 | 41,180 | +0.05(+0.44%) |
May 05, 2021 | 11.18 | 11.55 | 11.18 | 11.30 | 24,349 | +0.21(+1.89%) |
May 04, 2021 | 11.10 | 11.26 | 10.97 | 11.09 | 56,732 | -0.08(-0.72%) |
May 03, 2021 | 11.18 | 11.40 | 11.17 | 11.17 | 35,034 | +0.06(+0.54%) |
Apr 30, 2021 | 11.14 | 11.14 | 11.08 | 11.11 | 28,600 | -0.04(-0.36%) |
Apr 29, 2021 | 11.21 | 11.24 | 11.13 | 11.15 | 47,623 | -0.02(-0.18%) |
Apr 28, 2021 | 11.17 | 11.22 | 11.15 | 11.17 | 36,068 | +0.08(+0.72%) |
Apr 27, 2021 | 11.06 | 11.17 | 11.03 | 11.09 | 74,972 | -0.04(-0.36%) |
Apr 26, 2021 | 11.12 | 11.17 | 11.12 | 11.13 | 31,502 | +0.04(+0.36%) |
Apr 23, 2021 | 11.06 | 11.18 | 11.06 | 11.09 | 27,300 | +0.08(+0.73%) |
Apr 22, 2021 | 11.05 | 11.09 | 10.97 | 11.01 | 54,329 | -0.21(-1.87%) |
Apr 21, 2021 | 11.05 | 11.28 | 11.05 | 11.22 | 60,217 | +0.05(+0.45%) |
Apr 20, 2021 | 11.20 | 11.20 | 11.04 | 11.17 | 264,981 | -0.34(-2.95%) |
Apr 19, 2021 | 11.44 | 11.51 | 11.11 | 11.51 | 37,498 | +0.10(+0.88%) |
Apr 16, 2021 | 11.34 | 11.47 | 11.34 | 11.41 | 44,800 | +0.16(+1.42%) |
Apr 15, 2021 | 11.21 | 11.30 | 11.03 | 11.25 | 35,676 | +0.07(+0.63%) |
Apr 14, 2021 | 11.16 | 11.30 | 11.16 | 11.18 | 87,002 | -0.09(-0.80%) |
Apr 13, 2021 | 11.16 | 11.28 | 11.16 | 11.27 | 347,363 | +0.09(+0.81%) |
Apr 12, 2021 | 11.22 | 11.28 | 11.17 | 11.18 | 57,658 | +0.04(+0.36%) |
Apr 09, 2021 | 11.49 | 11.49 | 10.91 | 11.14 | 102,800 | -0.49(-4.25%) |
Apr 08, 2021 | 11.53 | 11.66 | 11.38 | 11.63 | 36,659 | +0.07(+0.61%) |
Apr 07, 2021 | 11.50 | 11.59 | 11.49 | 11.56 | 48,680 | +0.07(+0.65%) |
Apr 06, 2021 | 11.57 | 11.63 | 11.39 | 11.49 | 94,648 | -0.12(-1.03%) |
Apr 05, 2021 | 11.50 | 11.66 | 11.44 | 11.61 | 38,627 | +0.24(+2.11%) |
Apr 01, 2021 | 11.31 | 11.37 | 11.30 | 11.37 | 28,400 | +0.07(+0.62%) |
Mar 31, 2021 | 11.34 | 11.34 | 11.27 | 11.30 | 49,736 | -0.06(-0.53%) |
Mar 30, 2021 | 11.26 | 11.37 | 11.24 | 11.36 | 87,062 | +0.23(+2.07%) |
Mar 29, 2021 | 11.11 | 11.14 | 11.06 | 11.13 | 42,510 | +0.03(+0.27%) |
Mar 26, 2021 | 11.08 | 11.13 | 11.03 | 11.10 | 30,300 | +0.03(+0.27%) |
Mar 25, 2021 | 10.95 | 11.07 | 10.87 | 11.07 | 15,574 | +0.21(+1.93%) |
Mar 24, 2021 | 10.90 | 10.94 | 10.83 | 10.86 | 27,190 | +0.01(+0.09%) |
Mar 23, 2021 | 10.94 | 10.96 | 10.85 | 10.85 | 37,182 | -0.17(-1.54%) |
Mar 22, 2021 | 11.00 | 11.04 | 10.97 | 11.02 | 38,793 | +0.08(+0.73%) |
Mar 19, 2021 | 10.86 | 10.97 | 10.78 | 10.94 | 22,300 | -0.04(-0.36%) |
Mar 18, 2021 | 11.00 | 11.13 | 10.88 | 10.98 | 25,208 | +0.02(+0.18%) |
Mar 17, 2021 | 10.88 | 11.00 | 10.85 | 10.96 | 53,919 | +0.04(+0.37%) |
Mar 16, 2021 | 10.95 | 10.97 | 10.84 | 10.92 | 39,010 | -0.03(-0.27%) |
Mar 15, 2021 | 10.93 | 10.95 | 10.80 | 10.95 | 39,597 | +0.03(+0.27%) |
Mar 12, 2021 | 10.86 | 10.93 | 10.83 | 10.92 | 47,100 | +0.03(+0.28%) |
Mar 11, 2021 | 10.96 | 10.96 | 10.85 | 10.89 | 39,416 | -0.11(-1.00%) |
Mar 10, 2021 | 10.94 | 11.03 | 10.91 | 11.00 | 45,332 | +0.04(+0.36%) |
Mar 09, 2021 | 10.96 | 11.05 | 10.96 | 10.96 | 293,512 | +0.02(+0.18%) |
Mar 08, 2021 | 10.94 | 11.00 | 10.92 | 10.94 | 77,985 | +0.00(+0.00%) |
Mar 05, 2021 | 10.95 | 10.96 | 10.77 | 10.94 | 38,700 | +0.27(+2.53%) |
Mar 04, 2021 | 11.01 | 11.02 | 10.64 | 10.67 | 73,501 | -0.08(-0.74%) |
Mar 03, 2021 | 10.65 | 10.75 | 10.60 | 10.75 | 235,204 | +0.35(+3.37%) |
Mar 02, 2021 | 10.43 | 10.50 | 10.39 | 10.40 | 74,932 | +0.12(+1.17%) |