Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.00 | 11.31 | 11.00 | 11.20 | 37,195 | -0.10(-0.88%) |
May 27, 2021 | 11.31 | 11.40 | 11.25 | 11.30 | 25,109 | +0.03(+0.27%) |
May 26, 2021 | 11.01 | 11.41 | 11.00 | 11.27 | 65,070 | +0.25(+2.27%) |
May 25, 2021 | 11.30 | 11.35 | 11.00 | 11.02 | 37,800 | -0.27(-2.39%) |
May 24, 2021 | 11.53 | 11.54 | 11.25 | 11.29 | 41,846 | -0.26(-2.25%) |
May 21, 2021 | 11.71 | 11.75 | 11.48 | 11.55 | 38,249 | -0.18(-1.53%) |
May 20, 2021 | 11.63 | 11.73 | 11.26 | 11.73 | 47,096 | +0.12(+1.03%) |
May 19, 2021 | 11.22 | 11.65 | 11.20 | 11.61 | 51,618 | +0.12(+1.04%) |
May 18, 2021 | 11.27 | 11.62 | 11.19 | 11.49 | 45,509 | +0.20(+1.77%) |
May 17, 2021 | 11.19 | 11.41 | 11.09 | 11.29 | 43,732 | +0.11(+0.98%) |
May 14, 2021 | 10.77 | 11.20 | 10.74 | 11.18 | 65,551 | +0.42(+3.90%) |
May 13, 2021 | 10.74 | 10.95 | 10.51 | 10.76 | 81,152 | +0.08(+0.75%) |
May 12, 2021 | 11.00 | 11.08 | 10.60 | 10.68 | 76,295 | -0.41(-3.70%) |
May 11, 2021 | 11.05 | 11.18 | 10.86 | 11.09 | 110,427 | -0.23(-2.03%) |
May 10, 2021 | 11.57 | 11.57 | 11.30 | 11.32 | 131,886 | -0.27(-2.33%) |
May 07, 2021 | 11.52 | 11.71 | 11.29 | 11.59 | 56,203 | +0.30(+2.66%) |
May 06, 2021 | 11.30 | 11.44 | 10.81 | 11.29 | 156,715 | +0.00(+0.00%) |
May 05, 2021 | 11.75 | 11.80 | 11.07 | 11.29 | 205,468 | -0.81(-6.69%) |
May 04, 2021 | 12.22 | 12.29 | 11.93 | 12.10 | 74,075 | -0.25(-2.02%) |
May 03, 2021 | 12.33 | 12.35 | 12.11 | 12.35 | 92,189 | +0.16(+1.31%) |
Apr 30, 2021 | 12.19 | 12.45 | 12.13 | 12.19 | 69,600 | -0.07(-0.57%) |
Apr 29, 2021 | 12.41 | 12.45 | 12.20 | 12.26 | 75,284 | -0.09(-0.73%) |
Apr 28, 2021 | 12.36 | 12.39 | 12.20 | 12.35 | 54,197 | +0.06(+0.49%) |
Apr 27, 2021 | 12.36 | 12.45 | 12.13 | 12.29 | 69,844 | +0.02(+0.16%) |
Apr 26, 2021 | 12.25 | 12.41 | 12.07 | 12.27 | 76,129 | +0.12(+0.99%) |
Apr 23, 2021 | 11.84 | 12.25 | 11.82 | 12.15 | 57,600 | +0.32(+2.70%) |
Apr 22, 2021 | 11.87 | 11.94 | 11.70 | 11.83 | 44,610 | -0.01(-0.08%) |
Apr 21, 2021 | 11.68 | 11.90 | 11.45 | 11.84 | 85,860 | +0.18(+1.54%) |
Apr 20, 2021 | 11.88 | 11.94 | 11.50 | 11.66 | 64,090 | -0.16(-1.35%) |
Apr 19, 2021 | 11.94 | 11.97 | 11.61 | 11.82 | 78,559 | -0.14(-1.17%) |
Apr 16, 2021 | 11.87 | 12.00 | 11.75 | 11.96 | 53,900 | +0.10(+0.84%) |
Apr 15, 2021 | 11.95 | 12.01 | 11.80 | 11.86 | 52,161 | -0.06(-0.50%) |
Apr 14, 2021 | 11.99 | 12.02 | 11.85 | 11.92 | 49,299 | -0.14(-1.16%) |
Apr 13, 2021 | 12.00 | 12.19 | 11.82 | 12.06 | 75,157 | +0.04(+0.33%) |
Apr 12, 2021 | 12.66 | 12.66 | 11.88 | 12.02 | 69,373 | -0.02(-0.17%) |
Apr 09, 2021 | 12.12 | 12.32 | 11.97 | 12.04 | 42,300 | -0.08(-0.66%) |
Apr 08, 2021 | 12.37 | 12.37 | 12.00 | 12.12 | 52,673 | -0.13(-1.06%) |
Apr 07, 2021 | 12.52 | 12.60 | 12.15 | 12.25 | 100,644 | -0.33(-2.62%) |
Apr 06, 2021 | 12.47 | 12.72 | 12.30 | 12.58 | 126,278 | +0.14(+1.13%) |
Apr 05, 2021 | 12.08 | 12.65 | 12.02 | 12.44 | 132,883 | +0.55(+4.63%) |
Apr 01, 2021 | 12.30 | 12.35 | 11.82 | 11.89 | 120,600 | -0.15(-1.25%) |
Mar 31, 2021 | 11.88 | 12.18 | 11.88 | 12.04 | 84,738 | +0.23(+1.95%) |
Mar 30, 2021 | 11.52 | 11.98 | 11.40 | 11.81 | 72,399 | +0.23(+1.99%) |
Mar 29, 2021 | 11.78 | 11.93 | 11.43 | 11.58 | 108,275 | -0.38(-3.18%) |
Mar 26, 2021 | 12.09 | 12.43 | 11.72 | 11.96 | 86,900 | -0.04(-0.33%) |
Mar 25, 2021 | 11.79 | 12.20 | 11.60 | 12.00 | 103,140 | +0.13(+1.10%) |
Mar 24, 2021 | 12.27 | 12.39 | 11.77 | 11.87 | 126,796 | -0.14(-1.17%) |
Mar 23, 2021 | 12.50 | 12.86 | 12.01 | 12.01 | 92,584 | -0.58(-4.61%) |
Mar 22, 2021 | 12.99 | 13.12 | 12.59 | 12.59 | 105,251 | -0.30(-2.33%) |
Mar 19, 2021 | 13.22 | 13.22 | 12.80 | 12.89 | 93,500 | -0.17(-1.30%) |
Mar 18, 2021 | 13.30 | 13.44 | 13.01 | 13.06 | 87,601 | -0.18(-1.36%) |
Mar 17, 2021 | 13.37 | 13.55 | 13.05 | 13.24 | 78,807 | -0.16(-1.19%) |
Mar 16, 2021 | 13.75 | 13.80 | 13.20 | 13.40 | 104,370 | -0.24(-1.76%) |
Mar 15, 2021 | 13.55 | 13.66 | 13.05 | 13.64 | 177,751 | +0.63(+4.84%) |
Mar 12, 2021 | 12.69 | 13.07 | 12.52 | 13.01 | 97,600 | +0.27(+2.12%) |
Mar 11, 2021 | 12.48 | 12.86 | 12.34 | 12.74 | 105,532 | +0.44(+3.58%) |
Mar 10, 2021 | 12.31 | 12.68 | 12.15 | 12.30 | 78,379 | -0.01(-0.08%) |
Mar 09, 2021 | 12.15 | 12.40 | 12.11 | 12.31 | 95,828 | +0.38(+3.19%) |
Mar 08, 2021 | 12.17 | 12.48 | 11.89 | 11.93 | 96,529 | -0.24(-1.97%) |
Mar 05, 2021 | 12.37 | 12.46 | 11.65 | 12.17 | 137,800 | +0.06(+0.50%) |
Mar 04, 2021 | 12.29 | 12.60 | 11.46 | 12.11 | 227,069 | -0.42(-3.35%) |
Mar 03, 2021 | 12.61 | 12.82 | 12.21 | 12.53 | 148,652 | -0.25(-1.96%) |
Mar 02, 2021 | 13.00 | 13.33 | 12.66 | 12.78 | 124,720 | -0.09(-0.70%) |