Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.79 | 12.82 | 12.76 | 12.81 | 6,984,244 | +0.02(+0.16%) |
May 27, 2021 | 12.80 | 12.81 | 12.72 | 12.79 | 9,500,330 | +0.03(+0.27%) |
May 26, 2021 | 12.76 | 12.80 | 12.69 | 12.76 | 9,270,123 | +0.03(+0.27%) |
May 25, 2021 | 12.79 | 12.82 | 12.70 | 12.72 | 9,476,992 | -0.03(-0.27%) |
May 24, 2021 | 12.76 | 12.79 | 12.67 | 12.76 | 8,809,731 | +0.05(+0.43%) |
May 21, 2021 | 12.68 | 12.72 | 12.65 | 12.70 | 7,049,982 | +0.05(+0.38%) |
May 20, 2021 | 12.65 | 12.69 | 12.59 | 12.65 | 6,371,113 | +0.00(+0.00%) |
May 19, 2021 | 12.54 | 12.69 | 12.47 | 12.65 | 10,441,612 | +0.05(+0.38%) |
May 18, 2021 | 12.52 | 12.69 | 12.50 | 12.61 | 10,979,393 | +0.10(+0.82%) |
May 17, 2021 | 12.52 | 12.53 | 12.42 | 12.50 | 8,090,994 | +0.02(+0.17%) |
May 14, 2021 | 12.34 | 12.49 | 12.34 | 12.48 | 8,243,900 | +0.23(+1.91%) |
May 13, 2021 | 12.08 | 12.32 | 12.04 | 12.25 | 10,740,713 | +0.29(+2.41%) |
May 12, 2021 | 12.39 | 12.44 | 11.92 | 11.96 | 20,024,740 | -0.45(-3.65%) |
May 11, 2021 | 12.49 | 12.53 | 12.36 | 12.41 | 12,422,336 | -0.14(-1.09%) |
May 10, 2021 | 12.59 | 12.67 | 12.54 | 12.55 | 6,811,161 | -0.03(-0.22%) |
May 07, 2021 | 12.46 | 12.58 | 12.41 | 12.58 | 7,065,334 | +0.08(+0.60%) |
May 06, 2021 | 12.48 | 12.50 | 12.34 | 12.50 | 8,843,747 | +0.05(+0.44%) |
May 05, 2021 | 12.29 | 12.48 | 12.19 | 12.45 | 8,820,291 | +0.16(+1.34%) |
May 04, 2021 | 12.40 | 12.41 | 12.21 | 12.28 | 9,916,815 | -0.07(-0.56%) |
May 03, 2021 | 12.37 | 12.43 | 12.32 | 12.35 | 6,794,340 | +0.04(+0.33%) |
Apr 30, 2021 | 12.31 | 12.37 | 12.28 | 12.31 | 7,553,821 | -0.01(-0.11%) |
Apr 29, 2021 | 12.29 | 12.34 | 12.24 | 12.32 | 8,959,252 | +0.08(+0.62%) |
Apr 28, 2021 | 12.19 | 12.28 | 12.17 | 12.25 | 10,270,286 | +0.14(+1.18%) |
Apr 27, 2021 | 11.95 | 12.19 | 11.93 | 12.11 | 12,808,899 | +0.27(+2.25%) |
Apr 26, 2021 | 11.94 | 11.96 | 11.83 | 11.84 | 11,670,878 | -0.08(-0.63%) |
Apr 23, 2021 | 11.85 | 11.96 | 11.80 | 11.91 | 9,136,025 | +0.05(+0.46%) |
Apr 22, 2021 | 11.91 | 11.93 | 11.85 | 11.86 | 6,178,489 | -0.03(-0.29%) |
Apr 21, 2021 | 11.79 | 11.90 | 11.68 | 11.89 | 7,221,875 | +0.08(+0.69%) |
Apr 20, 2021 | 11.85 | 11.87 | 11.74 | 11.81 | 6,742,909 | -0.01(-0.12%) |
Apr 19, 2021 | 11.93 | 11.93 | 11.81 | 11.83 | 7,598,873 | -0.10(-0.80%) |
Apr 16, 2021 | 11.84 | 11.93 | 11.83 | 11.92 | 5,938,189 | +0.10(+0.87%) |
Apr 15, 2021 | 11.87 | 11.88 | 11.74 | 11.82 | 7,154,686 | -0.01(-0.12%) |
Apr 14, 2021 | 11.78 | 11.91 | 11.74 | 11.83 | 10,104,189 | +0.09(+0.76%) |
Apr 13, 2021 | 11.68 | 11.76 | 11.63 | 11.74 | 5,605,448 | +0.03(+0.29%) |
Apr 12, 2021 | 11.70 | 11.74 | 11.66 | 11.71 | 6,310,794 | +0.07(+0.64%) |
Apr 09, 2021 | 11.71 | 11.75 | 11.63 | 11.63 | 5,636,279 | -0.07(-0.58%) |
Apr 08, 2021 | 11.65 | 11.70 | 11.61 | 11.70 | 4,346,195 | +0.03(+0.29%) |
Apr 07, 2021 | 11.61 | 11.68 | 11.56 | 11.67 | 5,255,788 | +0.07(+0.59%) |
Apr 06, 2021 | 11.58 | 11.63 | 11.56 | 11.60 | 6,407,015 | +0.01(+0.06%) |
Apr 05, 2021 | 11.63 | 11.64 | 11.53 | 11.59 | 7,200,954 | -0.01(-0.09%) |
Apr 01, 2021 | 11.44 | 11.61 | 11.41 | 11.60 | 7,995,250 | +0.17(+1.52%) |
Mar 31, 2021 | 11.46 | 11.52 | 11.40 | 11.43 | 9,106,154 | -0.09(-0.77%) |
Mar 30, 2021 | 11.41 | 11.53 | 11.31 | 11.52 | 7,000,189 | +0.17(+1.50%) |
Mar 29, 2021 | 11.46 | 11.57 | 11.34 | 11.35 | 9,389,292 | -0.18(-1.53%) |
Mar 26, 2021 | 11.38 | 11.53 | 11.33 | 11.52 | 8,289,500 | +0.16(+1.37%) |
Mar 25, 2021 | 11.23 | 11.43 | 11.08 | 11.37 | 13,985,895 | +0.16(+1.45%) |
Mar 24, 2021 | 11.26 | 11.41 | 11.21 | 11.21 | 11,763,944 | -0.01(-0.06%) |
Mar 23, 2021 | 11.29 | 11.36 | 11.17 | 11.21 | 7,711,810 | -0.07(-0.66%) |
Mar 22, 2021 | 11.27 | 11.30 | 11.19 | 11.29 | 6,926,504 | +0.05(+0.48%) |
Mar 19, 2021 | 11.20 | 11.37 | 11.13 | 11.23 | 16,623,012 | +0.06(+0.55%) |
Mar 18, 2021 | 11.24 | 11.31 | 11.15 | 11.17 | 10,130,801 | -0.12(-1.08%) |
Mar 17, 2021 | 11.14 | 11.30 | 11.05 | 11.29 | 8,727,360 | +0.14(+1.21%) |
Mar 16, 2021 | 11.16 | 11.19 | 11.08 | 11.16 | 7,101,086 | -0.03(-0.24%) |
Mar 15, 2021 | 11.19 | 11.26 | 11.13 | 11.19 | 11,669,760 | +0.03(+0.30%) |
Mar 12, 2021 | 11.04 | 11.23 | 11.04 | 11.15 | 13,960,075 | +0.11(+0.98%) |
Mar 11, 2021 | 11.08 | 11.12 | 11.00 | 11.04 | 12,907,145 | -0.06(-0.55%) |
Mar 10, 2021 | 11.04 | 11.14 | 11.03 | 11.10 | 8,259,022 | +0.03(+0.31%) |
Mar 09, 2021 | 11.08 | 11.11 | 10.96 | 11.07 | 9,383,889 | +0.01(+0.12%) |
Mar 08, 2021 | 10.85 | 11.09 | 10.77 | 11.06 | 14,477,248 | +0.29(+2.70%) |
Mar 05, 2021 | 10.83 | 10.87 | 10.42 | 10.77 | 20,520,608 | -0.01(-0.06%) |
Mar 04, 2021 | 10.86 | 10.90 | 10.64 | 10.77 | 21,302,962 | -0.05(-0.50%) |
Mar 03, 2021 | 10.93 | 10.99 | 10.82 | 10.83 | 9,355,343 | -0.10(-0.93%) |
Mar 02, 2021 | 10.83 | 10.96 | 10.81 | 10.93 | 11,134,949 | +0.12(+1.13%) |