Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.75 | 12.81 | 12.71 | 12.77 | 161,676 | +0.03(+0.25%) |
May 27, 2021 | 12.71 | 12.78 | 12.63 | 12.74 | 190,750 | +0.04(+0.31%) |
May 26, 2021 | 12.54 | 12.72 | 12.51 | 12.70 | 207,933 | +0.18(+1.45%) |
May 25, 2021 | 12.50 | 12.54 | 12.44 | 12.52 | 111,708 | +0.01(+0.06%) |
May 24, 2021 | 12.41 | 12.54 | 12.38 | 12.51 | 213,178 | +0.12(+0.96%) |
May 21, 2021 | 12.39 | 12.43 | 12.32 | 12.39 | 154,390 | +0.06(+0.45%) |
May 20, 2021 | 12.36 | 12.43 | 12.31 | 12.34 | 182,316 | -0.02(-0.13%) |
May 19, 2021 | 12.34 | 12.36 | 12.28 | 12.36 | 116,321 | +0.02(+0.19%) |
May 18, 2021 | 12.29 | 12.35 | 12.27 | 12.33 | 169,621 | +0.04(+0.32%) |
May 17, 2021 | 12.39 | 12.43 | 12.21 | 12.29 | 327,819 | -0.10(-0.83%) |
May 14, 2021 | 12.43 | 12.47 | 12.36 | 12.39 | 108,175 | -0.01(-0.06%) |
May 13, 2021 | 12.47 | 12.51 | 12.36 | 12.40 | 166,560 | -0.03(-0.22%) |
May 12, 2021 | 12.44 | 12.51 | 12.34 | 12.43 | 178,714 | +0.00(+0.01%) |
May 11, 2021 | 12.43 | 12.46 | 12.35 | 12.43 | 159,347 | -0.01(-0.08%) |
May 10, 2021 | 12.56 | 12.59 | 12.40 | 12.44 | 210,057 | -0.08(-0.63%) |
May 07, 2021 | 12.60 | 12.70 | 12.51 | 12.52 | 169,416 | -0.08(-0.62%) |
May 06, 2021 | 12.60 | 12.62 | 12.49 | 12.60 | 112,221 | +0.00(+0.00%) |
May 05, 2021 | 12.55 | 12.63 | 12.50 | 12.60 | 137,157 | +0.09(+0.75%) |
May 04, 2021 | 12.49 | 12.52 | 12.44 | 12.50 | 131,788 | +0.07(+0.57%) |
May 03, 2021 | 12.54 | 12.60 | 12.37 | 12.43 | 217,761 | -0.07(-0.57%) |
Apr 30, 2021 | 12.63 | 12.71 | 12.45 | 12.50 | 134,010 | -0.10(-0.81%) |
Apr 29, 2021 | 12.48 | 12.60 | 12.45 | 12.60 | 89,075 | +0.09(+0.69%) |
Apr 28, 2021 | 12.54 | 12.58 | 12.45 | 12.52 | 169,951 | +0.01(+0.06%) |
Apr 27, 2021 | 12.51 | 12.53 | 12.49 | 12.51 | 86,388 | -0.01(-0.06%) |
Apr 26, 2021 | 12.51 | 12.54 | 12.45 | 12.52 | 139,595 | +0.01(+0.06%) |
Apr 23, 2021 | 12.45 | 12.52 | 12.44 | 12.51 | 114,411 | +0.09(+0.76%) |
Apr 22, 2021 | 12.41 | 12.47 | 12.36 | 12.41 | 86,452 | +0.00(+0.00%) |
Apr 21, 2021 | 12.26 | 12.45 | 12.23 | 12.41 | 176,280 | +0.19(+1.54%) |
Apr 20, 2021 | 12.23 | 12.26 | 12.14 | 12.23 | 149,773 | +0.04(+0.32%) |
Apr 19, 2021 | 12.21 | 12.26 | 12.18 | 12.19 | 179,881 | -0.08(-0.64%) |
Apr 16, 2021 | 12.36 | 12.36 | 12.24 | 12.27 | 218,259 | -0.05(-0.38%) |
Apr 15, 2021 | 12.23 | 12.34 | 12.23 | 12.31 | 159,469 | +0.08(+0.64%) |
Apr 14, 2021 | 12.32 | 12.32 | 12.20 | 12.23 | 114,753 | -0.02(-0.16%) |
Apr 13, 2021 | 12.24 | 12.36 | 12.22 | 12.25 | 256,657 | +0.03(+0.26%) |
Apr 12, 2021 | 12.24 | 12.28 | 12.22 | 12.22 | 155,666 | -0.02(-0.19%) |
Apr 09, 2021 | 12.37 | 12.37 | 12.21 | 12.25 | 163,934 | -0.05(-0.45%) |
Apr 08, 2021 | 12.28 | 12.32 | 12.28 | 12.30 | 95,125 | +0.02(+0.19%) |
Apr 07, 2021 | 12.32 | 12.32 | 12.25 | 12.28 | 153,969 | +0.00(+0.00%) |
Apr 06, 2021 | 12.29 | 12.31 | 12.24 | 12.28 | 186,097 | +0.02(+0.19%) |
Apr 05, 2021 | 12.29 | 12.31 | 12.23 | 12.25 | 151,502 | -0.05(-0.45%) |
Apr 01, 2021 | 12.29 | 12.34 | 12.29 | 12.31 | 199,867 | +0.03(+0.25%) |
Mar 31, 2021 | 12.25 | 12.29 | 12.20 | 12.28 | 218,977 | +0.09(+0.77%) |
Mar 30, 2021 | 12.14 | 12.19 | 12.11 | 12.18 | 131,301 | +0.05(+0.39%) |
Mar 29, 2021 | 12.10 | 12.17 | 12.06 | 12.14 | 173,041 | +0.04(+0.32%) |
Mar 26, 2021 | 12.09 | 12.11 | 12.05 | 12.10 | 103,961 | +0.01(+0.06%) |
Mar 25, 2021 | 12.04 | 12.13 | 11.98 | 12.09 | 263,636 | +0.07(+0.59%) |
Mar 24, 2021 | 11.92 | 12.03 | 11.90 | 12.02 | 203,231 | +0.13(+1.12%) |
Mar 23, 2021 | 11.73 | 11.89 | 11.71 | 11.89 | 276,785 | +0.16(+1.40%) |
Mar 22, 2021 | 11.79 | 11.82 | 11.71 | 11.72 | 241,137 | -0.02(-0.13%) |
Mar 19, 2021 | 11.72 | 11.87 | 11.72 | 11.74 | 390,910 | -0.05(-0.46%) |
Mar 18, 2021 | 11.92 | 11.92 | 11.75 | 11.79 | 226,411 | -0.13(-1.11%) |
Mar 17, 2021 | 12.03 | 12.04 | 11.90 | 11.93 | 177,008 | -0.10(-0.85%) |
Mar 16, 2021 | 12.05 | 12.12 | 12.03 | 12.03 | 84,758 | -0.01(-0.06%) |
Mar 15, 2021 | 12.09 | 12.14 | 12.03 | 12.04 | 152,742 | -0.10(-0.84%) |
Mar 12, 2021 | 12.14 | 12.18 | 12.05 | 12.14 | 112,912 | -0.04(-0.29%) |
Mar 11, 2021 | 12.26 | 12.26 | 12.14 | 12.17 | 127,045 | -0.05(-0.38%) |
Mar 10, 2021 | 12.10 | 12.24 | 12.10 | 12.22 | 183,524 | +0.12(+0.96%) |
Mar 09, 2021 | 12.02 | 12.11 | 12.00 | 12.10 | 179,555 | +0.10(+0.84%) |
Mar 08, 2021 | 12.10 | 12.15 | 11.99 | 12.00 | 166,710 | -0.14(-1.15%) |
Mar 05, 2021 | 11.99 | 12.14 | 11.98 | 12.14 | 180,010 | +0.16(+1.36%) |
Mar 04, 2021 | 12.06 | 12.23 | 11.95 | 11.98 | 157,003 | -0.14(-1.16%) |
Mar 03, 2021 | 12.25 | 12.25 | 12.10 | 12.12 | 182,811 | -0.09(-0.70%) |
Mar 02, 2021 | 12.06 | 12.24 | 12.06 | 12.20 | 180,094 | +0.12(+0.97%) |