Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.42 | 12.66 | 12.36 | 12.60 | 348,127 | +0.14(+1.12%) |
May 27, 2021 | 12.31 | 12.51 | 12.15 | 12.46 | 889,564 | +0.26(+2.13%) |
May 26, 2021 | 12.24 | 12.52 | 12.12 | 12.20 | 305,843 | -0.04(-0.33%) |
May 25, 2021 | 12.66 | 12.80 | 12.17 | 12.24 | 364,598 | -0.42(-3.32%) |
May 24, 2021 | 12.39 | 12.76 | 12.26 | 12.66 | 395,144 | +0.30(+2.43%) |
May 21, 2021 | 12.18 | 12.40 | 12.12 | 12.36 | 208,532 | +0.14(+1.15%) |
May 20, 2021 | 12.11 | 12.60 | 12.03 | 12.22 | 352,094 | +0.11(+0.91%) |
May 19, 2021 | 12.19 | 12.37 | 11.99 | 12.11 | 226,733 | -0.10(-0.82%) |
May 18, 2021 | 12.27 | 12.40 | 12.05 | 12.21 | 356,706 | -0.10(-0.81%) |
May 17, 2021 | 12.28 | 12.51 | 12.14 | 12.31 | 201,941 | +0.07(+0.57%) |
May 14, 2021 | 12.08 | 12.42 | 12.06 | 12.24 | 160,058 | +0.19(+1.58%) |
May 13, 2021 | 12.32 | 12.45 | 11.81 | 12.05 | 452,690 | -0.15(-1.23%) |
May 12, 2021 | 12.28 | 12.56 | 11.95 | 12.20 | 429,246 | -0.27(-2.17%) |
May 11, 2021 | 12.01 | 12.68 | 11.61 | 12.47 | 396,578 | +0.40(+3.31%) |
May 10, 2021 | 12.92 | 12.92 | 11.96 | 12.07 | 544,587 | -0.89(-6.87%) |
May 07, 2021 | 13.00 | 13.16 | 12.81 | 12.96 | 256,881 | +0.00(+0.00%) |
May 06, 2021 | 12.73 | 12.97 | 12.56 | 12.96 | 276,889 | +0.29(+2.29%) |
May 05, 2021 | 12.61 | 12.83 | 12.45 | 12.67 | 305,724 | +0.08(+0.64%) |
May 04, 2021 | 12.88 | 12.95 | 12.24 | 12.59 | 278,596 | -0.30(-2.33%) |
May 03, 2021 | 12.82 | 12.97 | 12.72 | 12.89 | 582,012 | +0.08(+0.62%) |
Apr 30, 2021 | 12.78 | 12.97 | 12.77 | 12.81 | 239,000 | -0.10(-0.77%) |
Apr 29, 2021 | 12.81 | 12.95 | 12.61 | 12.91 | 372,336 | +0.12(+0.94%) |
Apr 28, 2021 | 12.87 | 13.22 | 12.67 | 12.79 | 371,617 | +0.00(+0.00%) |
Apr 27, 2021 | 12.74 | 12.92 | 12.52 | 12.79 | 311,007 | +0.03(+0.24%) |
Apr 26, 2021 | 12.94 | 13.04 | 11.93 | 12.76 | 443,758 | -0.18(-1.39%) |
Apr 23, 2021 | 12.74 | 13.07 | 12.73 | 12.94 | 403,300 | +0.16(+1.25%) |
Apr 22, 2021 | 12.56 | 12.95 | 12.40 | 12.78 | 295,721 | +0.27(+2.16%) |
Apr 21, 2021 | 12.38 | 12.68 | 12.15 | 12.51 | 555,075 | -0.06(-0.48%) |
Apr 20, 2021 | 12.85 | 12.95 | 12.48 | 12.57 | 264,810 | -0.30(-2.33%) |
Apr 19, 2021 | 12.99 | 13.12 | 12.85 | 12.87 | 214,761 | -0.19(-1.45%) |
Apr 16, 2021 | 12.79 | 13.11 | 12.61 | 13.06 | 174,400 | +0.26(+2.03%) |
Apr 15, 2021 | 12.89 | 12.97 | 12.65 | 12.80 | 268,645 | +0.03(+0.23%) |
Apr 14, 2021 | 12.89 | 13.11 | 12.71 | 12.77 | 328,357 | -0.19(-1.47%) |
Apr 13, 2021 | 12.96 | 12.96 | 12.56 | 12.96 | 399,546 | -0.01(-0.08%) |
Apr 12, 2021 | 12.91 | 13.00 | 12.45 | 12.97 | 302,850 | +0.08(+0.62%) |
Apr 09, 2021 | 12.84 | 12.97 | 12.65 | 12.89 | 419,500 | +0.05(+0.39%) |
Apr 08, 2021 | 12.59 | 12.86 | 12.47 | 12.84 | 383,588 | +0.29(+2.31%) |
Apr 07, 2021 | 12.57 | 12.61 | 12.36 | 12.55 | 521,337 | +0.06(+0.48%) |
Apr 06, 2021 | 12.25 | 12.58 | 11.94 | 12.49 | 1,099,680 | +0.10(+0.81%) |
Apr 05, 2021 | 12.18 | 12.46 | 11.85 | 12.39 | 404,603 | +0.38(+3.16%) |
Apr 01, 2021 | 11.68 | 12.17 | 11.68 | 12.01 | 323,500 | +0.20(+1.69%) |
Mar 31, 2021 | 11.88 | 12.06 | 11.76 | 11.81 | 334,638 | -0.04(-0.34%) |
Mar 30, 2021 | 11.67 | 11.88 | 11.52 | 11.85 | 240,795 | +0.09(+0.77%) |
Mar 29, 2021 | 11.84 | 12.00 | 11.70 | 11.76 | 189,549 | -0.08(-0.68%) |
Mar 26, 2021 | 11.95 | 12.00 | 11.62 | 11.84 | 265,600 | -0.13(-1.09%) |
Mar 25, 2021 | 11.76 | 11.99 | 11.39 | 11.97 | 494,606 | +0.10(+0.84%) |
Mar 24, 2021 | 11.82 | 12.00 | 11.01 | 11.87 | 776,358 | +0.15(+1.28%) |
Mar 23, 2021 | 11.63 | 12.85 | 11.37 | 11.72 | 2,145,038 | +0.76(+6.93%) |
Mar 22, 2021 | 10.92 | 11.04 | 10.68 | 10.96 | 1,458,353 | +0.16(+1.48%) |
Mar 19, 2021 | 10.85 | 11.17 | 10.68 | 10.80 | 843,000 | +0.13(+1.22%) |
Mar 18, 2021 | 10.00 | 10.90 | 9.984 | 10.67 | 781,844 | +0.62(+6.17%) |
Mar 17, 2021 | 9.940 | 10.23 | 9.690 | 10.05 | 862,871 | +0.10(+1.01%) |
Mar 16, 2021 | 10.01 | 10.24 | 9.650 | 9.950 | 350,445 | -0.12(-1.19%) |
Mar 15, 2021 | 9.910 | 10.17 | 9.730 | 10.07 | 364,543 | +0.16(+1.61%) |
Mar 12, 2021 | 9.680 | 10.00 | 9.600 | 9.910 | 206,100 | +0.15(+1.54%) |
Mar 11, 2021 | 9.650 | 9.780 | 9.580 | 9.760 | 235,576 | +0.16(+1.67%) |
Mar 10, 2021 | 9.470 | 9.750 | 9.410 | 9.600 | 178,378 | +0.13(+1.37%) |
Mar 09, 2021 | 9.290 | 9.500 | 9.100 | 9.470 | 323,331 | +0.25(+2.71%) |
Mar 08, 2021 | 9.040 | 9.580 | 9.040 | 9.220 | 566,582 | +0.09(+0.99%) |
Mar 05, 2021 | 9.060 | 9.180 | 8.650 | 9.130 | 1,085,100 | +0.16(+1.78%) |
Mar 04, 2021 | 9.160 | 9.220 | 8.400 | 8.970 | 743,431 | -0.23(-2.50%) |
Mar 03, 2021 | 9.370 | 9.780 | 9.100 | 9.200 | 815,531 | -0.19(-2.02%) |
Mar 02, 2021 | 9.470 | 9.470 | 9.200 | 9.390 | 579,031 | +0.04(+0.43%) |