Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.48 | 12.04 | 11.42 | 11.78 | 87,948 | +0.07(+0.56%) |
May 27, 2021 | 11.57 | 11.92 | 11.53 | 11.71 | 41,290 | +0.27(+2.40%) |
May 26, 2021 | 11.21 | 11.56 | 11.21 | 11.44 | 38,967 | +0.03(+0.27%) |
May 25, 2021 | 11.86 | 11.86 | 11.34 | 11.41 | 27,808 | -0.37(-3.18%) |
May 24, 2021 | 12.01 | 12.01 | 11.58 | 11.78 | 30,988 | -0.29(-2.41%) |
May 21, 2021 | 12.05 | 12.61 | 11.86 | 12.08 | 27,433 | +0.04(+0.32%) |
May 20, 2021 | 12.08 | 12.08 | 11.77 | 12.04 | 36,420 | -0.07(-0.57%) |
May 19, 2021 | 12.04 | 12.24 | 11.85 | 12.11 | 53,814 | +0.02(+0.18%) |
May 18, 2021 | 11.57 | 12.70 | 11.45 | 12.08 | 170,099 | +0.57(+4.91%) |
May 17, 2021 | 11.53 | 11.75 | 11.45 | 11.52 | 37,023 | -0.12(-1.05%) |
May 14, 2021 | 11.42 | 11.88 | 11.29 | 11.64 | 117,418 | +0.36(+3.16%) |
May 13, 2021 | 10.96 | 11.59 | 10.96 | 11.28 | 99,533 | +0.24(+2.21%) |
May 12, 2021 | 11.31 | 11.53 | 10.93 | 11.04 | 62,461 | -0.20(-1.74%) |
May 11, 2021 | 11.26 | 11.49 | 11.13 | 11.24 | 74,333 | -0.10(-0.84%) |
May 10, 2021 | 11.31 | 11.41 | 11.14 | 11.33 | 96,644 | +0.09(+0.81%) |
May 07, 2021 | 11.17 | 11.31 | 10.94 | 11.24 | 58,068 | +0.03(+0.25%) |
May 06, 2021 | 11.26 | 11.34 | 11.04 | 11.21 | 59,495 | -0.10(-0.84%) |
May 05, 2021 | 11.30 | 11.51 | 11.17 | 11.31 | 85,916 | -0.03(-0.27%) |
May 04, 2021 | 11.45 | 11.61 | 11.16 | 11.34 | 44,490 | -0.06(-0.53%) |
May 03, 2021 | 11.44 | 11.49 | 11.10 | 11.40 | 47,226 | -0.03(-0.30%) |
Apr 30, 2021 | 11.38 | 11.65 | 11.07 | 11.43 | 81,050 | -0.02(-0.15%) |
Apr 29, 2021 | 11.40 | 11.63 | 11.03 | 11.45 | 200,018 | +0.27(+2.44%) |
Apr 28, 2021 | 11.47 | 11.69 | 10.94 | 11.18 | 103,094 | -0.22(-1.94%) |
Apr 27, 2021 | 10.83 | 11.60 | 10.83 | 11.40 | 120,791 | +0.68(+6.39%) |
Apr 26, 2021 | 10.98 | 11.16 | 10.57 | 10.71 | 90,825 | -0.16(-1.43%) |
Apr 23, 2021 | 10.75 | 11.25 | 10.74 | 10.87 | 47,337 | +0.04(+0.36%) |
Apr 22, 2021 | 10.60 | 11.00 | 10.48 | 10.83 | 76,254 | +0.18(+1.71%) |
Apr 21, 2021 | 10.76 | 11.00 | 10.40 | 10.65 | 32,360 | -0.16(-1.52%) |
Apr 20, 2021 | 11.01 | 11.13 | 10.45 | 10.81 | 83,567 | -0.24(-2.19%) |
Apr 19, 2021 | 11.25 | 11.39 | 10.95 | 11.06 | 38,812 | -0.13(-1.20%) |
Apr 16, 2021 | 11.25 | 11.39 | 10.90 | 11.19 | 79,434 | +0.05(+0.47%) |
Apr 15, 2021 | 11.12 | 11.17 | 10.92 | 11.14 | 22,634 | +0.07(+0.67%) |
Apr 14, 2021 | 10.86 | 11.17 | 10.86 | 11.06 | 34,270 | +0.10(+0.87%) |
Apr 13, 2021 | 10.93 | 11.11 | 10.68 | 10.97 | 70,899 | +0.03(+0.32%) |
Apr 12, 2021 | 11.21 | 11.39 | 10.77 | 10.93 | 105,564 | -0.28(-2.51%) |
Apr 09, 2021 | 11.10 | 11.22 | 11.00 | 11.22 | 52,417 | +0.02(+0.15%) |
Apr 08, 2021 | 10.99 | 11.21 | 10.95 | 11.20 | 50,447 | +0.22(+1.97%) |
Apr 07, 2021 | 11.22 | 11.22 | 10.91 | 10.98 | 26,922 | -0.24(-2.16%) |
Apr 06, 2021 | 11.15 | 11.25 | 11.10 | 11.22 | 39,262 | +0.03(+0.31%) |
Apr 05, 2021 | 11.21 | 11.39 | 10.95 | 11.19 | 67,110 | +0.00(+0.04%) |
Apr 01, 2021 | 11.14 | 11.27 | 10.93 | 11.19 | 54,264 | -0.07(-0.65%) |
Mar 31, 2021 | 11.41 | 11.41 | 11.03 | 11.26 | 50,434 | -0.05(-0.46%) |
Mar 30, 2021 | 11.15 | 11.78 | 11.15 | 11.31 | 85,960 | +0.32(+2.92%) |
Mar 29, 2021 | 11.34 | 11.34 | 10.98 | 10.99 | 59,853 | -0.30(-2.68%) |
Mar 26, 2021 | 11.12 | 11.34 | 11.09 | 11.29 | 36,484 | +0.25(+2.27%) |
Mar 25, 2021 | 10.45 | 11.09 | 10.45 | 11.04 | 55,174 | +0.12(+1.07%) |
Mar 24, 2021 | 11.09 | 11.55 | 10.90 | 10.93 | 96,554 | -0.15(-1.37%) |
Mar 23, 2021 | 11.11 | 11.32 | 10.72 | 11.08 | 159,201 | -0.13(-1.16%) |
Mar 22, 2021 | 11.64 | 11.64 | 11.02 | 11.21 | 105,447 | -0.60(-5.10%) |
Mar 19, 2021 | 11.52 | 11.81 | 11.21 | 11.81 | 270,862 | +0.30(+2.60%) |
Mar 18, 2021 | 11.20 | 11.52 | 11.18 | 11.51 | 127,056 | +0.28(+2.51%) |
Mar 17, 2021 | 11.30 | 11.48 | 10.99 | 11.23 | 66,233 | -0.14(-1.26%) |
Mar 16, 2021 | 11.43 | 11.43 | 11.12 | 11.37 | 150,445 | -0.06(-0.53%) |
Mar 15, 2021 | 11.51 | 11.51 | 11.02 | 11.43 | 131,817 | -0.09(-0.75%) |
Mar 12, 2021 | 11.54 | 11.84 | 11.47 | 11.52 | 93,982 | -0.16(-1.41%) |
Mar 11, 2021 | 11.91 | 12.11 | 11.34 | 11.68 | 98,297 | -0.18(-1.50%) |
Mar 10, 2021 | 11.44 | 12.08 | 11.42 | 11.86 | 96,305 | +0.32(+2.82%) |
Mar 09, 2021 | 11.56 | 11.67 | 11.42 | 11.54 | 46,053 | +0.07(+0.64%) |
Mar 08, 2021 | 11.31 | 11.49 | 11.26 | 11.46 | 68,085 | +0.15(+1.34%) |
Mar 05, 2021 | 10.98 | 11.44 | 10.83 | 11.31 | 64,656 | +0.05(+0.46%) |
Mar 04, 2021 | 11.11 | 11.65 | 11.11 | 11.26 | 139,804 | +0.15(+1.33%) |
Mar 03, 2021 | 10.72 | 11.24 | 10.60 | 11.11 | 102,221 | +0.51(+4.82%) |
Mar 02, 2021 | 10.73 | 10.94 | 10.52 | 10.60 | 65,595 | -0.16(-1.45%) |