Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.50 | 11.50 | 11.01 | 11.05 | 647 | -0.20(-1.80%) |
May 27, 2021 | 11.54 | 11.68 | 11.22 | 11.25 | 3,248 | -0.41(-3.52%) |
May 26, 2021 | 11.66 | 11.66 | 11.66 | 11.66 | 176 | +0.21(+1.83%) |
May 24, 2021 | 11.45 | 11.45 | 11.45 | 127 | -1.07(-8.55%) | |
May 21, 2021 | 12.52 | 12.52 | 12.52 | 12.52 | 145 | +0.63(+5.27%) |
May 20, 2021 | 12.50 | 12.50 | 11.89 | 11.89 | 489 | -0.10(-0.81%) |
May 19, 2021 | 11.99 | 11.99 | 11.99 | 11.99 | 343 | +0.32(+2.74%) |
May 18, 2021 | 11.94 | 12.00 | 11.67 | 11.67 | 529 | -0.13(-1.10%) |
May 17, 2021 | 12.13 | 12.13 | 11.80 | 11.80 | 320 | +0.14(+1.20%) |
May 13, 2021 | 11.66 | 11.66 | 11.66 | 426 | -0.50(-4.11%) | |
May 12, 2021 | 13.13 | 13.13 | 12.16 | 12.16 | 390 | +0.15(+1.25%) |
May 10, 2021 | 12.01 | 12.01 | 12.01 | 50 | -0.27(-2.20%) | |
May 07, 2021 | 12.40 | 12.50 | 12.06 | 12.28 | 1,835 | +0.10(+0.82%) |
May 06, 2021 | 12.48 | 12.48 | 12.01 | 12.18 | 1,257 | -0.22(-1.77%) |
May 05, 2021 | 12.40 | 12.40 | 12.03 | 12.40 | 1,124 | +0.40(+3.33%) |
May 04, 2021 | 12.00 | 12.00 | 12.00 | 253 | +0.00(+0.00%) | |
May 03, 2021 | 12.00 | 12.13 | 11.90 | 12.00 | 3,769 | +0.60(+5.26%) |
Apr 30, 2021 | 12.07 | 12.24 | 11.40 | 11.40 | 2,700 | -1.35(-10.59%) |
Apr 29, 2021 | 11.75 | 12.75 | 11.75 | 12.75 | 391 | +1.23(+10.68%) |
Apr 28, 2021 | 12.39 | 12.39 | 11.52 | 11.52 | 3,962 | -0.68(-5.55%) |
Apr 27, 2021 | 12.03 | 12.20 | 12.03 | 12.20 | 753 | +0.01(+0.06%) |
Apr 26, 2021 | 12.10 | 12.19 | 12.10 | 12.19 | 297 | +0.09(+0.74%) |
Apr 23, 2021 | 12.51 | 12.51 | 12.10 | 12.10 | 900 | -0.39(-3.16%) |
Apr 22, 2021 | 12.70 | 12.70 | 12.49 | 12.49 | 556 | -0.50(-3.81%) |
Apr 21, 2021 | 13.00 | 13.00 | 12.99 | 12.99 | 439 | -0.23(-1.73%) |
Apr 20, 2021 | 13.51 | 13.51 | 13.09 | 13.22 | 3,056 | +0.56(+4.43%) |
Apr 19, 2021 | 12.63 | 13.00 | 12.63 | 12.66 | 747 | +0.44(+3.59%) |
Apr 16, 2021 | 12.22 | 12.22 | 12.22 | 12.22 | 400 | -0.51(-4.01%) |
Apr 15, 2021 | 12.72 | 12.90 | 12.72 | 12.73 | 1,562 | -0.17(-1.32%) |
Apr 14, 2021 | 12.81 | 13.66 | 12.81 | 12.90 | 1,922 | -0.44(-3.30%) |
Apr 13, 2021 | 12.93 | 13.34 | 12.88 | 13.34 | 821 | -0.16(-1.15%) |
Apr 12, 2021 | 13.49 | 13.50 | 13.27 | 13.50 | 1,265 | -0.45(-3.26%) |
Apr 09, 2021 | 13.29 | 13.95 | 13.15 | 13.95 | 400 | +0.65(+4.87%) |
Apr 08, 2021 | 13.27 | 13.66 | 13.27 | 13.30 | 1,809 | +0.39(+3.03%) |
Apr 07, 2021 | 14.09 | 14.09 | 12.91 | 12.91 | 1,102 | -0.43(-3.22%) |
Apr 06, 2021 | 15.45 | 15.45 | 13.34 | 13.34 | 1,273 | -0.49(-3.57%) |
Apr 05, 2021 | 13.83 | 13.83 | 13.83 | 13.83 | 279 | +0.33(+2.47%) |
Apr 01, 2021 | 13.47 | 13.53 | 13.47 | 13.50 | 2,400 | +0.30(+2.27%) |
Mar 31, 2021 | 13.60 | 13.60 | 13.08 | 13.20 | 693 | +0.20(+1.54%) |
Mar 30, 2021 | 13.00 | 13.14 | 13.00 | 13.00 | 1,138 | +0.00(+0.00%) |
Mar 29, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 707 | -0.51(-3.77%) |
Mar 26, 2021 | 14.12 | 14.12 | 13.51 | 13.51 | 1,900 | -0.05(-0.35%) |
Mar 25, 2021 | 13.70 | 13.70 | 13.56 | 13.56 | 1,474 | -0.19(-1.40%) |
Mar 24, 2021 | 14.00 | 14.00 | 13.75 | 13.75 | 280 | -0.11(-0.79%) |
Mar 23, 2021 | 13.98 | 13.98 | 13.60 | 13.86 | 725 | +0.26(+1.91%) |
Mar 22, 2021 | 14.41 | 14.41 | 13.60 | 13.60 | 1,469 | -0.40(-2.86%) |
Mar 19, 2021 | 14.61 | 14.61 | 14.00 | 14.00 | 400 | -0.50(-3.45%) |
Mar 18, 2021 | 14.49 | 14.50 | 13.88 | 14.50 | 1,575 | +0.15(+1.05%) |
Mar 17, 2021 | 14.00 | 14.35 | 14.00 | 14.35 | 2,141 | +0.31(+2.21%) |
Mar 16, 2021 | 14.41 | 14.41 | 14.04 | 14.04 | 895 | +0.06(+0.40%) |
Mar 15, 2021 | 13.65 | 14.12 | 13.65 | 13.98 | 1,042 | +1.10(+8.57%) |
Mar 12, 2021 | 14.26 | 14.26 | 12.88 | 12.88 | 900 | -0.49(-3.66%) |
Mar 11, 2021 | 14.04 | 14.04 | 13.37 | 13.37 | 2,168 | -0.66(-4.70%) |
Mar 10, 2021 | 14.52 | 15.00 | 14.03 | 14.03 | 880 | -0.99(-6.59%) |
Mar 09, 2021 | 14.31 | 15.06 | 14.07 | 15.02 | 2,696 | +0.66(+4.61%) |
Mar 08, 2021 | 14.28 | 14.42 | 14.10 | 14.36 | 2,714 | -0.59(-3.96%) |
Mar 05, 2021 | 15.06 | 15.06 | 14.95 | 14.95 | 3,700 | -0.50(-3.25%) |
Mar 04, 2021 | 16.00 | 16.00 | 15.30 | 15.45 | 3,777 | -0.35(-2.20%) |
Mar 03, 2021 | 15.19 | 15.80 | 14.70 | 15.80 | 2,470 | +0.55(+3.61%) |
Mar 02, 2021 | 15.25 | 15.91 | 15.25 | 15.25 | 976 | +0.00(+0.00%) |