Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.13 | 12.16 | 12.11 | 12.14 | 102,540 | +0.02(+0.14%) |
May 27, 2021 | 12.10 | 12.13 | 12.10 | 12.12 | 128,546 | +0.02(+0.14%) |
May 26, 2021 | 12.08 | 12.11 | 12.08 | 12.10 | 46,994 | +0.02(+0.14%) |
May 25, 2021 | 11.99 | 12.09 | 11.98 | 12.09 | 79,153 | +0.12(+1.01%) |
May 24, 2021 | 11.99 | 12.03 | 11.96 | 11.96 | 56,313 | +0.00(+0.00%) |
May 21, 2021 | 11.96 | 11.99 | 11.94 | 11.96 | 63,839 | +0.03(+0.29%) |
May 20, 2021 | 11.92 | 11.97 | 11.88 | 11.93 | 119,887 | +0.05(+0.44%) |
May 19, 2021 | 11.84 | 11.90 | 11.82 | 11.88 | 75,804 | +0.04(+0.37%) |
May 18, 2021 | 11.84 | 11.88 | 11.84 | 11.84 | 65,363 | -0.02(-0.15%) |
May 17, 2021 | 11.85 | 11.90 | 11.85 | 11.85 | 81,015 | -0.02(-0.15%) |
May 14, 2021 | 11.90 | 11.90 | 11.85 | 11.87 | 104,383 | +0.03(+0.26%) |
May 13, 2021 | 11.91 | 11.92 | 11.83 | 11.84 | 136,353 | -0.05(-0.43%) |
May 12, 2021 | 12.01 | 12.04 | 11.85 | 11.89 | 108,182 | -0.13(-1.07%) |
May 11, 2021 | 12.02 | 12.07 | 12.02 | 12.02 | 79,324 | -0.03(-0.22%) |
May 10, 2021 | 12.06 | 12.08 | 12.03 | 12.05 | 65,524 | +0.00(+0.00%) |
May 07, 2021 | 12.06 | 12.09 | 12.05 | 12.05 | 63,318 | +0.02(+0.14%) |
May 06, 2021 | 12.05 | 12.06 | 12.03 | 12.03 | 93,936 | -0.01(-0.07%) |
May 05, 2021 | 12.02 | 12.04 | 11.99 | 12.04 | 114,238 | +0.05(+0.43%) |
May 04, 2021 | 11.94 | 11.99 | 11.90 | 11.99 | 91,745 | +0.08(+0.65%) |
May 03, 2021 | 11.88 | 11.96 | 11.84 | 11.91 | 82,421 | +0.08(+0.66%) |
Apr 30, 2021 | 11.85 | 11.87 | 11.80 | 11.83 | 187,772 | +0.01(+0.07%) |
Apr 29, 2021 | 11.94 | 11.94 | 11.80 | 11.82 | 158,297 | -0.12(-1.05%) |
Apr 28, 2021 | 11.98 | 12.01 | 11.93 | 11.95 | 126,819 | -0.04(-0.32%) |
Apr 27, 2021 | 12.03 | 12.05 | 11.99 | 11.99 | 101,407 | -0.03(-0.29%) |
Apr 26, 2021 | 12.03 | 12.05 | 12.00 | 12.02 | 155,091 | +0.02(+0.14%) |
Apr 23, 2021 | 11.99 | 12.03 | 11.97 | 12.00 | 121,042 | +0.02(+0.14%) |
Apr 22, 2021 | 11.99 | 12.01 | 11.95 | 11.99 | 100,130 | +0.03(+0.25%) |
Apr 21, 2021 | 11.93 | 11.96 | 11.93 | 11.96 | 101,615 | +0.02(+0.18%) |
Apr 20, 2021 | 11.89 | 11.96 | 11.89 | 11.93 | 111,883 | +0.02(+0.15%) |
Apr 19, 2021 | 11.91 | 11.93 | 11.87 | 11.92 | 60,183 | +0.02(+0.14%) |
Apr 16, 2021 | 11.87 | 11.90 | 11.83 | 11.90 | 87,271 | +0.03(+0.22%) |
Apr 15, 2021 | 11.85 | 11.93 | 11.81 | 11.87 | 150,572 | +0.04(+0.36%) |
Apr 14, 2021 | 11.86 | 11.87 | 11.83 | 11.83 | 76,574 | -0.02(-0.15%) |
Apr 13, 2021 | 11.79 | 11.86 | 11.77 | 11.85 | 132,736 | +0.07(+0.62%) |
Apr 12, 2021 | 11.74 | 11.77 | 11.74 | 11.77 | 113,781 | +0.02(+0.18%) |
Apr 09, 2021 | 11.79 | 11.79 | 11.73 | 11.75 | 94,963 | -0.02(-0.18%) |
Apr 08, 2021 | 11.76 | 11.77 | 11.74 | 11.77 | 102,959 | +0.04(+0.37%) |
Apr 07, 2021 | 11.64 | 11.73 | 11.63 | 11.73 | 180,297 | +0.10(+0.88%) |
Apr 06, 2021 | 11.59 | 11.64 | 11.59 | 11.63 | 97,137 | +0.00(+0.00%) |
Apr 05, 2021 | 11.63 | 11.67 | 11.58 | 11.63 | 210,230 | +0.01(+0.07%) |
Apr 01, 2021 | 11.59 | 11.65 | 11.59 | 11.62 | 136,910 | +0.05(+0.45%) |
Mar 31, 2021 | 11.64 | 11.65 | 11.54 | 11.57 | 145,341 | -0.04(-0.37%) |
Mar 30, 2021 | 11.57 | 11.61 | 11.55 | 11.61 | 74,087 | +0.06(+0.52%) |
Mar 29, 2021 | 11.53 | 11.58 | 11.51 | 11.55 | 134,368 | +0.06(+0.52%) |
Mar 26, 2021 | 11.45 | 11.54 | 11.43 | 11.49 | 120,364 | +0.05(+0.45%) |
Mar 25, 2021 | 11.41 | 11.47 | 11.41 | 11.44 | 76,990 | +0.05(+0.45%) |
Mar 24, 2021 | 11.40 | 11.40 | 11.37 | 11.39 | 249,130 | +0.03(+0.23%) |
Mar 23, 2021 | 11.39 | 11.39 | 11.36 | 11.36 | 83,426 | -0.01(-0.08%) |
Mar 22, 2021 | 11.41 | 11.42 | 11.35 | 11.37 | 91,571 | +0.00(+0.00%) |
Mar 19, 2021 | 11.37 | 11.41 | 11.32 | 11.37 | 146,465 | -0.03(-0.30%) |
Mar 18, 2021 | 11.37 | 11.43 | 11.33 | 11.41 | 97,542 | -0.03(-0.30%) |
Mar 17, 2021 | 11.46 | 11.46 | 11.39 | 11.44 | 81,769 | -0.03(-0.30%) |
Mar 16, 2021 | 11.48 | 11.51 | 11.44 | 11.47 | 78,660 | +0.01(+0.08%) |
Mar 15, 2021 | 11.47 | 11.49 | 11.44 | 11.47 | 71,720 | +0.03(+0.23%) |
Mar 12, 2021 | 11.52 | 11.53 | 11.42 | 11.44 | 187,946 | -0.11(-0.93%) |
Mar 11, 2021 | 11.59 | 11.62 | 11.54 | 11.55 | 107,837 | +0.00(+0.00%) |
Mar 10, 2021 | 11.55 | 11.62 | 11.50 | 11.55 | 131,118 | +0.01(+0.07%) |
Mar 09, 2021 | 11.50 | 11.57 | 11.49 | 11.54 | 102,008 | +0.10(+0.90%) |
Mar 08, 2021 | 11.44 | 11.49 | 11.40 | 11.44 | 113,586 | +0.00(+0.00%) |
Mar 05, 2021 | 11.50 | 11.50 | 11.42 | 11.44 | 100,616 | -0.03(-0.22%) |
Mar 04, 2021 | 11.55 | 11.56 | 11.42 | 11.46 | 207,865 | -0.05(-0.45%) |
Mar 03, 2021 | 11.45 | 11.56 | 11.34 | 11.51 | 265,085 | +0.03(+0.30%) |
Mar 02, 2021 | 11.44 | 11.57 | 11.43 | 11.48 | 216,549 | +0.05(+0.45%) |