Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.63 | 11.63 | 11.57 | 11.58 | 35,097 | +0.02(+0.13%) |
May 27, 2021 | 11.60 | 11.67 | 11.56 | 11.57 | 21,526 | -0.02(-0.13%) |
May 26, 2021 | 11.62 | 11.63 | 11.58 | 11.58 | 24,497 | -0.06(-0.52%) |
May 25, 2021 | 11.67 | 11.70 | 11.63 | 11.64 | 18,736 | -0.03(-0.26%) |
May 24, 2021 | 11.64 | 11.70 | 11.63 | 11.67 | 20,150 | +0.06(+0.52%) |
May 21, 2021 | 11.61 | 11.63 | 11.59 | 11.61 | 8,894 | +0.02(+0.13%) |
May 20, 2021 | 11.57 | 11.62 | 11.55 | 11.60 | 23,320 | +0.06(+0.53%) |
May 19, 2021 | 11.57 | 11.62 | 11.49 | 11.54 | 28,442 | -0.06(-0.52%) |
May 18, 2021 | 11.56 | 11.69 | 11.50 | 11.60 | 28,790 | +0.03(+0.26%) |
May 17, 2021 | 11.50 | 11.60 | 11.48 | 11.57 | 33,881 | +0.09(+0.79%) |
May 14, 2021 | 11.48 | 11.54 | 11.48 | 11.48 | 27,848 | +0.02(+0.19%) |
May 13, 2021 | 11.60 | 11.60 | 11.45 | 11.45 | 42,088 | -0.07(-0.59%) |
May 12, 2021 | 11.53 | 11.63 | 11.45 | 11.52 | 60,307 | -0.05(-0.39%) |
May 11, 2021 | 11.53 | 11.60 | 11.53 | 11.57 | 29,845 | +0.03(+0.26%) |
May 10, 2021 | 11.58 | 11.62 | 11.54 | 11.54 | 31,052 | -0.07(-0.59%) |
May 07, 2021 | 11.57 | 11.61 | 11.57 | 11.60 | 16,731 | +0.06(+0.52%) |
May 06, 2021 | 11.57 | 11.60 | 11.54 | 11.54 | 33,040 | -0.03(-0.26%) |
May 05, 2021 | 11.61 | 11.61 | 11.57 | 11.57 | 25,405 | +0.00(+0.00%) |
May 04, 2021 | 11.64 | 11.64 | 11.57 | 11.57 | 29,321 | -0.02(-0.20%) |
May 03, 2021 | 11.64 | 11.66 | 11.57 | 11.60 | 36,604 | +0.04(+0.33%) |
Apr 30, 2021 | 11.52 | 11.57 | 11.51 | 11.56 | 16,666 | +0.05(+0.46%) |
Apr 29, 2021 | 11.59 | 11.64 | 11.49 | 11.51 | 36,561 | -0.07(-0.59%) |
Apr 28, 2021 | 11.60 | 11.63 | 11.57 | 11.57 | 23,673 | +0.01(+0.06%) |
Apr 27, 2021 | 11.59 | 11.62 | 11.57 | 11.57 | 27,030 | +0.01(+0.07%) |
Apr 26, 2021 | 11.54 | 11.57 | 11.45 | 11.56 | 17,859 | +0.02(+0.13%) |
Apr 23, 2021 | 11.54 | 11.66 | 11.49 | 11.54 | 24,867 | +0.04(+0.33%) |
Apr 22, 2021 | 11.46 | 11.54 | 11.46 | 11.51 | 29,588 | +0.06(+0.53%) |
Apr 21, 2021 | 11.45 | 11.48 | 11.44 | 11.45 | 26,479 | -0.01(-0.07%) |
Apr 20, 2021 | 11.48 | 11.51 | 11.39 | 11.45 | 24,782 | +0.00(+0.00%) |
Apr 19, 2021 | 11.51 | 11.55 | 11.45 | 11.45 | 31,777 | -0.05(-0.46%) |
Apr 16, 2021 | 11.51 | 11.54 | 11.48 | 11.51 | 25,132 | +0.01(+0.05%) |
Apr 15, 2021 | 11.49 | 11.54 | 11.49 | 11.50 | 45,835 | +0.02(+0.20%) |
Apr 14, 2021 | 11.49 | 11.52 | 11.48 | 11.48 | 70,694 | -0.01(-0.07%) |
Apr 13, 2021 | 11.49 | 11.52 | 11.48 | 11.49 | 22,464 | +0.00(+0.00%) |
Apr 12, 2021 | 11.51 | 11.55 | 11.37 | 11.49 | 31,554 | +0.01(+0.07%) |
Apr 09, 2021 | 11.45 | 11.52 | 11.45 | 11.48 | 121,917 | +0.03(+0.26%) |
Apr 08, 2021 | 11.31 | 11.45 | 11.31 | 11.45 | 48,570 | +0.20(+1.81%) |
Apr 07, 2021 | 11.24 | 11.32 | 11.23 | 11.24 | 38,035 | +0.05(+0.40%) |
Apr 06, 2021 | 11.24 | 11.24 | 11.17 | 11.20 | 23,403 | +0.01(+0.07%) |
Apr 05, 2021 | 11.20 | 11.27 | 11.17 | 11.19 | 44,929 | +0.01(+0.07%) |
Apr 01, 2021 | 11.17 | 11.23 | 11.17 | 11.18 | 31,376 | -0.01(-0.07%) |
Mar 31, 2021 | 11.18 | 11.20 | 11.07 | 11.19 | 36,202 | +0.08(+0.68%) |
Mar 30, 2021 | 11.10 | 11.19 | 11.09 | 11.12 | 48,657 | -0.02(-0.20%) |
Mar 29, 2021 | 11.17 | 11.18 | 11.09 | 11.14 | 41,103 | -0.01(-0.07%) |
Mar 26, 2021 | 11.19 | 11.22 | 11.15 | 11.15 | 53,048 | -0.08(-0.67%) |
Mar 25, 2021 | 11.08 | 11.22 | 11.08 | 11.22 | 62,457 | +0.05(+0.40%) |
Mar 24, 2021 | 11.16 | 11.21 | 11.13 | 11.18 | 47,775 | +0.05(+0.47%) |
Mar 23, 2021 | 11.06 | 11.17 | 11.06 | 11.12 | 23,055 | +0.06(+0.54%) |
Mar 22, 2021 | 11.11 | 11.15 | 11.06 | 11.06 | 56,663 | -0.03(-0.27%) |
Mar 19, 2021 | 11.09 | 11.10 | 11.02 | 11.09 | 40,683 | +0.01(+0.07%) |
Mar 18, 2021 | 11.09 | 11.11 | 11.07 | 11.09 | 28,204 | -0.01(-0.14%) |
Mar 17, 2021 | 11.07 | 11.17 | 11.04 | 11.10 | 43,248 | -0.03(-0.30%) |
Mar 16, 2021 | 11.15 | 11.16 | 11.10 | 11.13 | 42,517 | -0.02(-0.13%) |
Mar 15, 2021 | 11.15 | 11.18 | 11.12 | 11.15 | 28,771 | +0.03(+0.27%) |
Mar 12, 2021 | 11.12 | 11.16 | 11.10 | 11.12 | 44,099 | -0.02(-0.13%) |
Mar 11, 2021 | 11.19 | 11.26 | 11.12 | 11.13 | 43,146 | -0.05(-0.47%) |
Mar 10, 2021 | 11.09 | 11.22 | 11.08 | 11.19 | 100,361 | +0.08(+0.74%) |
Mar 09, 2021 | 11.07 | 11.12 | 11.04 | 11.10 | 42,250 | +0.07(+0.61%) |
Mar 08, 2021 | 11.02 | 11.07 | 11.01 | 11.04 | 46,156 | +0.01(+0.14%) |
Mar 05, 2021 | 10.90 | 11.04 | 10.87 | 11.02 | 81,517 | +0.13(+1.24%) |
Mar 04, 2021 | 10.96 | 10.99 | 10.87 | 10.89 | 66,002 | -0.07(-0.68%) |
Mar 03, 2021 | 10.93 | 10.99 | 10.92 | 10.96 | 67,299 | +0.03(+0.27%) |
Mar 02, 2021 | 10.95 | 10.97 | 10.92 | 10.93 | 39,387 | +0.01(+0.07%) |