Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.42 | 11.42 | 11.41 | 11.41 | 373 | +0.04(+0.37%) |
May 27, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 148 | +0.07(+0.60%) |
May 26, 2021 | 11.34 | 11.34 | 11.30 | 11.30 | 968 | +0.17(+1.55%) |
May 25, 2021 | 11.15 | 11.15 | 11.13 | 11.13 | 241 | -0.04(-0.36%) |
May 24, 2021 | 11.09 | 11.21 | 11.09 | 11.17 | 456 | +0.32(+2.94%) |
May 21, 2021 | 10.85 | 10.85 | 10.85 | 10.85 | 182 | -0.07(-0.64%) |
May 20, 2021 | 10.81 | 10.92 | 10.81 | 10.92 | 1,177 | +0.40(+3.76%) |
May 19, 2021 | 10.52 | 10.52 | 10.36 | 10.52 | 228 | +0.03(+0.30%) |
May 18, 2021 | 10.61 | 10.65 | 10.49 | 10.49 | 3,664 | -0.06(-0.52%) |
May 17, 2021 | 10.40 | 10.55 | 10.38 | 10.55 | 1,333 | -0.01(-0.06%) |
May 14, 2021 | 10.54 | 10.55 | 10.54 | 10.55 | 514 | +0.23(+2.19%) |
May 13, 2021 | 10.51 | 10.51 | 10.33 | 10.33 | 293 | -0.07(-0.63%) |
May 12, 2021 | 10.48 | 10.48 | 10.39 | 10.39 | 2,833 | -0.23(-2.17%) |
May 11, 2021 | 10.55 | 10.63 | 10.48 | 10.62 | 1,462 | +0.07(+0.71%) |
May 10, 2021 | 11.05 | 11.05 | 10.54 | 10.55 | 2,062 | -0.35(-3.23%) |
May 07, 2021 | 10.95 | 10.98 | 10.90 | 10.90 | 850 | +0.20(+1.86%) |
May 06, 2021 | 10.62 | 10.70 | 10.62 | 10.70 | 353 | -0.08(-0.77%) |
May 05, 2021 | 10.79 | 11.02 | 10.79 | 10.79 | 1,099 | -0.16(-1.50%) |
May 04, 2021 | 11.02 | 11.30 | 10.78 | 10.95 | 1,630 | -0.38(-3.38%) |
May 03, 2021 | 11.66 | 11.66 | 11.33 | 11.33 | 700 | -0.24(-2.09%) |
Apr 30, 2021 | 11.71 | 11.71 | 11.57 | 11.57 | 500 | -0.17(-1.47%) |
Apr 29, 2021 | 12.15 | 12.15 | 11.75 | 11.75 | 705 | +0.13(+1.14%) |
Apr 28, 2021 | 11.81 | 11.81 | 11.54 | 11.61 | 1,686 | -0.35(-2.89%) |
Apr 27, 2021 | 11.94 | 12.04 | 11.94 | 11.96 | 616 | +0.02(+0.16%) |
Apr 26, 2021 | 12.11 | 12.11 | 11.75 | 11.94 | 1,540 | +0.08(+0.65%) |
Apr 23, 2021 | 11.76 | 11.86 | 11.76 | 11.86 | 500 | +0.46(+4.01%) |
Apr 22, 2021 | 11.54 | 11.63 | 11.41 | 11.41 | 1,916 | -0.06(-0.52%) |
Apr 21, 2021 | 11.52 | 11.59 | 11.46 | 11.47 | 15,532 | -0.28(-2.37%) |
Apr 20, 2021 | 12.21 | 12.21 | 11.74 | 11.74 | 1,104 | -0.24(-1.97%) |
Apr 19, 2021 | 12.09 | 12.17 | 11.85 | 11.98 | 1,612 | -0.21(-1.75%) |
Apr 16, 2021 | 12.32 | 12.32 | 12.19 | 12.19 | 600 | -0.25(-2.00%) |
Apr 15, 2021 | 12.50 | 12.50 | 12.37 | 12.44 | 1,396 | +0.36(+2.97%) |
Apr 14, 2021 | 12.35 | 12.50 | 12.08 | 12.08 | 1,251 | -0.20(-1.59%) |
Apr 13, 2021 | 11.75 | 12.28 | 11.75 | 12.28 | 754 | +0.19(+1.57%) |
Apr 12, 2021 | 12.00 | 12.10 | 12.00 | 12.09 | 2,040 | -0.09(-0.77%) |
Apr 09, 2021 | 12.12 | 12.20 | 12.12 | 12.18 | 1,500 | -0.08(-0.62%) |
Apr 08, 2021 | 12.42 | 12.42 | 12.10 | 12.26 | 911 | +0.32(+2.68%) |
Apr 07, 2021 | 11.77 | 12.03 | 11.77 | 11.94 | 3,528 | +0.26(+2.19%) |
Apr 06, 2021 | 11.78 | 11.84 | 11.68 | 11.68 | 2,125 | +0.24(+2.11%) |
Apr 05, 2021 | 11.46 | 11.47 | 11.43 | 11.44 | 4,830 | +0.06(+0.49%) |
Apr 01, 2021 | 11.72 | 11.72 | 11.39 | 11.39 | 600 | +0.22(+2.01%) |
Mar 31, 2021 | 10.99 | 11.16 | 10.99 | 11.16 | 402 | +0.38(+3.48%) |
Mar 30, 2021 | 10.56 | 10.83 | 10.56 | 10.79 | 2,581 | -0.04(-0.37%) |
Mar 29, 2021 | 10.83 | 10.89 | 10.83 | 10.83 | 322 | -0.10(-0.95%) |
Mar 26, 2021 | 10.93 | 10.93 | 10.92 | 10.93 | 400 | +0.07(+0.69%) |
Mar 25, 2021 | 10.86 | 10.86 | 10.86 | 10.86 | 177 | -0.02(-0.15%) |
Mar 24, 2021 | 11.12 | 11.12 | 10.87 | 10.87 | 325 | -0.56(-4.87%) |
Mar 23, 2021 | 11.54 | 11.54 | 11.43 | 11.43 | 635 | -0.31(-2.64%) |
Mar 22, 2021 | 11.70 | 11.74 | 11.70 | 11.74 | 274 | +0.05(+0.40%) |
Mar 19, 2021 | 11.74 | 11.76 | 11.69 | 11.69 | 300 | +0.04(+0.35%) |
Mar 18, 2021 | 12.01 | 12.01 | 11.65 | 11.65 | 1,403 | -0.69(-5.59%) |
Mar 17, 2021 | 12.34 | 12.34 | 12.34 | 12.34 | 93 | +0.13(+1.04%) |
Mar 16, 2021 | 12.39 | 12.39 | 12.21 | 12.21 | 281 | -0.12(-0.96%) |
Mar 15, 2021 | 12.16 | 12.33 | 12.16 | 12.33 | 575 | +0.21(+1.75%) |
Mar 12, 2021 | 12.09 | 12.12 | 12.09 | 12.12 | 4,800 | +0.01(+0.11%) |
Mar 11, 2021 | 11.97 | 12.11 | 11.97 | 12.11 | 306 | +0.57(+4.90%) |
Mar 10, 2021 | 11.61 | 11.71 | 11.54 | 11.54 | 709 | -0.06(-0.55%) |
Mar 09, 2021 | 11.86 | 11.87 | 11.61 | 11.61 | 1,003 | +0.44(+3.96%) |
Mar 08, 2021 | 11.64 | 11.64 | 11.16 | 11.16 | 800 | -0.53(-4.54%) |
Mar 05, 2021 | 11.36 | 11.69 | 11.36 | 11.69 | 21,000 | -0.14(-1.16%) |
Mar 04, 2021 | 12.10 | 12.21 | 11.83 | 11.83 | 1,233 | -0.51(-4.14%) |
Mar 03, 2021 | 12.61 | 12.61 | 12.34 | 12.34 | 317 | -0.68(-5.19%) |
Mar 02, 2021 | 13.02 | 13.02 | 13.02 | 13.02 | 93 | -0.33(-2.47%) |