Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.30 | 12.54 | 12.20 | 12.54 | 42,166 | +0.24(+1.95%) |
May 27, 2021 | 12.30 | 12.39 | 12.20 | 12.30 | 83,398 | +0.06(+0.46%) |
May 26, 2021 | 12.24 | 12.30 | 12.24 | 12.24 | 23,704 | -0.04(-0.33%) |
May 25, 2021 | 12.24 | 12.32 | 12.24 | 12.28 | 21,331 | +0.13(+1.10%) |
May 24, 2021 | 12.33 | 12.45 | 12.15 | 12.15 | 12,625 | -0.15(-1.22%) |
May 21, 2021 | 11.77 | 12.37 | 11.58 | 12.30 | 20,519 | +0.17(+1.39%) |
May 20, 2021 | 12.29 | 12.30 | 12.13 | 12.13 | 39,430 | -0.17(-1.37%) |
May 19, 2021 | 12.22 | 12.38 | 11.75 | 12.30 | 34,241 | -0.00(-0.02%) |
May 18, 2021 | 11.75 | 12.38 | 11.75 | 12.30 | 57,013 | +0.00(+0.02%) |
May 17, 2021 | 12.04 | 12.30 | 12.01 | 12.30 | 43,911 | +0.00(+0.00%) |
May 14, 2021 | 12.39 | 12.39 | 12.30 | 12.30 | 4,901 | -0.12(-0.93%) |
May 13, 2021 | 12.11 | 12.42 | 12.11 | 12.42 | 10,710 | +0.27(+2.19%) |
May 12, 2021 | 12.11 | 12.20 | 12.11 | 12.15 | 17,002 | +0.07(+0.58%) |
May 11, 2021 | 12.12 | 12.16 | 11.97 | 12.08 | 48,509 | +0.00(+0.02%) |
May 10, 2021 | 12.47 | 12.47 | 12.02 | 12.08 | 19,249 | -0.47(-3.76%) |
May 07, 2021 | 12.60 | 12.76 | 12.55 | 12.55 | 67,375 | +0.04(+0.32%) |
May 06, 2021 | 12.34 | 12.66 | 12.25 | 12.51 | 30,345 | +0.22(+1.83%) |
May 05, 2021 | 12.15 | 12.35 | 12.14 | 12.29 | 19,041 | -0.16(-1.33%) |
May 04, 2021 | 12.78 | 12.78 | 12.05 | 12.45 | 11,164 | +0.20(+1.63%) |
May 03, 2021 | 12.09 | 12.25 | 12.00 | 12.25 | 72,533 | +0.05(+0.45%) |
Apr 30, 2021 | 12.36 | 12.38 | 12.00 | 12.20 | 7,700 | -0.14(-1.18%) |
Apr 29, 2021 | 12.33 | 12.51 | 12.31 | 12.34 | 5,537 | -0.01(-0.08%) |
Apr 28, 2021 | 12.56 | 12.56 | 12.30 | 12.35 | 15,515 | -0.29(-2.28%) |
Apr 27, 2021 | 12.60 | 12.69 | 12.43 | 12.64 | 9,574 | +0.04(+0.30%) |
Apr 26, 2021 | 12.80 | 12.80 | 12.60 | 12.60 | 16,027 | -0.05(-0.40%) |
Apr 23, 2021 | 12.70 | 12.78 | 12.64 | 12.65 | 19,300 | -0.09(-0.71%) |
Apr 22, 2021 | 12.80 | 12.89 | 12.66 | 12.74 | 21,653 | +0.09(+0.71%) |
Apr 21, 2021 | 12.97 | 13.05 | 12.65 | 12.65 | 10,898 | -0.40(-3.07%) |
Apr 20, 2021 | 12.71 | 13.05 | 12.64 | 13.05 | 42,013 | +0.41(+3.24%) |
Apr 19, 2021 | 12.40 | 12.95 | 12.40 | 12.64 | 26,486 | -0.41(-3.14%) |
Apr 16, 2021 | 12.99 | 13.15 | 12.99 | 13.05 | 37,900 | -0.05(-0.38%) |
Apr 15, 2021 | 13.14 | 13.14 | 12.40 | 13.10 | 37,114 | +0.67(+5.39%) |
Apr 14, 2021 | 11.76 | 12.43 | 11.76 | 12.43 | 21,484 | -0.07(-0.57%) |
Apr 13, 2021 | 12.50 | 12.50 | 12.30 | 12.50 | 36,117 | +0.15(+1.23%) |
Apr 12, 2021 | 12.30 | 12.42 | 12.24 | 12.35 | 54,828 | -0.12(-0.92%) |
Apr 09, 2021 | 12.22 | 12.46 | 12.22 | 12.46 | 16,000 | +0.22(+1.77%) |
Apr 08, 2021 | 12.58 | 12.58 | 12.00 | 12.25 | 112,485 | -0.35(-2.79%) |
Apr 07, 2021 | 12.49 | 12.63 | 12.49 | 12.60 | 26,097 | +0.13(+1.04%) |
Apr 06, 2021 | 12.31 | 12.70 | 12.31 | 12.47 | 160,018 | -0.13(-1.03%) |
Apr 05, 2021 | 12.50 | 12.61 | 12.50 | 12.60 | 70,272 | +0.00(+0.00%) |
Apr 01, 2021 | 12.50 | 12.61 | 12.50 | 12.60 | 31,100 | +0.10(+0.80%) |
Mar 31, 2021 | 12.45 | 12.53 | 12.40 | 12.50 | 67,023 | +0.02(+0.16%) |
Mar 30, 2021 | 12.45 | 12.58 | 12.45 | 12.48 | 29,950 | +0.09(+0.74%) |
Mar 29, 2021 | 12.50 | 12.50 | 12.30 | 12.39 | 29,028 | -0.03(-0.27%) |
Mar 26, 2021 | 12.40 | 12.50 | 12.35 | 12.42 | 8,800 | +0.15(+1.23%) |
Mar 25, 2021 | 12.35 | 12.46 | 12.20 | 12.27 | 6,836 | +0.00(+0.00%) |
Mar 24, 2021 | 12.35 | 12.44 | 12.19 | 12.27 | 43,116 | +0.03(+0.25%) |
Mar 23, 2021 | 11.76 | 12.35 | 11.76 | 12.24 | 9,698 | +0.01(+0.08%) |
Mar 22, 2021 | 12.04 | 12.30 | 12.04 | 12.23 | 3,127 | +0.00(+0.00%) |
Mar 19, 2021 | 12.15 | 12.25 | 12.14 | 12.23 | 31,600 | +0.08(+0.66%) |
Mar 18, 2021 | 12.15 | 12.29 | 12.15 | 12.15 | 21,614 | -0.10(-0.82%) |
Mar 17, 2021 | 12.27 | 12.27 | 12.15 | 12.25 | 31,495 | -0.06(-0.48%) |
Mar 16, 2021 | 12.51 | 12.51 | 12.18 | 12.31 | 51,072 | -0.08(-0.66%) |
Mar 15, 2021 | 12.50 | 12.62 | 12.38 | 12.39 | 45,032 | -0.21(-1.63%) |
Mar 12, 2021 | 12.47 | 12.63 | 12.47 | 12.60 | 2,700 | +0.05(+0.37%) |
Mar 11, 2021 | 12.50 | 12.55 | 12.37 | 12.55 | 39,899 | +0.05(+0.43%) |
Mar 10, 2021 | 12.53 | 12.72 | 12.00 | 12.49 | 5,782 | +0.15(+1.25%) |
Mar 09, 2021 | 12.44 | 12.51 | 12.34 | 12.34 | 5,983 | -0.10(-0.80%) |
Mar 08, 2021 | 12.45 | 12.52 | 12.40 | 12.44 | 75,847 | +0.01(+0.08%) |
Mar 05, 2021 | 12.30 | 12.52 | 12.15 | 12.43 | 38,800 | +0.05(+0.40%) |
Mar 04, 2021 | 12.30 | 12.50 | 12.25 | 12.38 | 36,277 | +0.03(+0.24%) |
Mar 03, 2021 | 12.24 | 12.38 | 12.15 | 12.35 | 54,449 | +0.10(+0.82%) |
Mar 02, 2021 | 12.20 | 12.25 | 12.12 | 12.25 | 44,469 | +0.11(+0.91%) |