Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.53 | 12.56 | 12.52 | 12.53 | 353,152 | +0.01(+0.12%) |
May 27, 2021 | 12.50 | 12.52 | 12.48 | 12.52 | 139,399 | +0.04(+0.29%) |
May 26, 2021 | 12.52 | 12.52 | 12.45 | 12.48 | 464,904 | +0.03(+0.23%) |
May 25, 2021 | 12.47 | 12.47 | 12.44 | 12.45 | 389,006 | +0.01(+0.12%) |
May 24, 2021 | 12.42 | 12.45 | 12.39 | 12.44 | 271,538 | +0.07(+0.58%) |
May 21, 2021 | 12.46 | 12.46 | 12.34 | 12.37 | 306,055 | +0.02(+0.17%) |
May 20, 2021 | 12.33 | 12.36 | 12.30 | 12.34 | 323,042 | +0.04(+0.35%) |
May 19, 2021 | 12.27 | 12.30 | 12.22 | 12.30 | 278,156 | -0.03(-0.23%) |
May 18, 2021 | 12.32 | 12.36 | 12.30 | 12.33 | 229,156 | +0.06(+0.53%) |
May 17, 2021 | 12.24 | 12.29 | 12.24 | 12.27 | 295,803 | +0.02(+0.18%) |
May 14, 2021 | 12.22 | 12.27 | 12.19 | 12.24 | 282,961 | +0.09(+0.76%) |
May 13, 2021 | 12.15 | 12.20 | 12.14 | 12.15 | 270,212 | +0.09(+0.72%) |
May 12, 2021 | 12.34 | 12.36 | 12.05 | 12.07 | 727,815 | -0.28(-2.23%) |
May 11, 2021 | 12.40 | 12.40 | 12.27 | 12.34 | 371,231 | -0.07(-0.55%) |
May 10, 2021 | 12.43 | 12.47 | 12.39 | 12.41 | 284,013 | -0.01(-0.12%) |
May 07, 2021 | 12.40 | 12.43 | 12.39 | 12.42 | 326,141 | +0.04(+0.35%) |
May 06, 2021 | 12.39 | 12.39 | 12.35 | 12.38 | 276,398 | +0.01(+0.12%) |
May 05, 2021 | 12.37 | 12.38 | 12.34 | 12.37 | 193,334 | +0.03(+0.23%) |
May 04, 2021 | 12.36 | 12.36 | 12.28 | 12.34 | 232,667 | +0.00(+0.00%) |
May 03, 2021 | 12.31 | 12.35 | 12.30 | 12.34 | 318,162 | +0.07(+0.58%) |
Apr 30, 2021 | 12.25 | 12.29 | 12.25 | 12.27 | 307,624 | +0.02(+0.18%) |
Apr 29, 2021 | 12.32 | 12.32 | 12.22 | 12.24 | 321,222 | -0.01(-0.12%) |
Apr 28, 2021 | 12.31 | 12.31 | 12.25 | 12.26 | 293,348 | +0.01(+0.12%) |
Apr 27, 2021 | 12.27 | 12.27 | 12.23 | 12.24 | 255,263 | +0.02(+0.17%) |
Apr 26, 2021 | 12.27 | 12.27 | 12.22 | 12.22 | 574,635 | +0.01(+0.06%) |
Apr 23, 2021 | 12.19 | 12.23 | 12.17 | 12.22 | 430,349 | +0.07(+0.59%) |
Apr 22, 2021 | 12.24 | 12.24 | 12.10 | 12.14 | 382,736 | -0.06(-0.52%) |
Apr 21, 2021 | 12.13 | 12.23 | 12.13 | 12.21 | 307,134 | +0.07(+0.59%) |
Apr 20, 2021 | 12.23 | 12.24 | 12.13 | 12.14 | 291,827 | -0.05(-0.41%) |
Apr 19, 2021 | 12.23 | 12.23 | 12.18 | 12.19 | 210,100 | -0.01(-0.12%) |
Apr 16, 2021 | 12.24 | 12.24 | 12.19 | 12.20 | 251,177 | -0.01(-0.06%) |
Apr 15, 2021 | 12.16 | 12.22 | 12.14 | 12.21 | 313,381 | +0.07(+0.61%) |
Apr 14, 2021 | 12.17 | 12.19 | 12.12 | 12.13 | 512,903 | -0.01(-0.09%) |
Apr 13, 2021 | 12.11 | 12.16 | 12.11 | 12.14 | 392,807 | +0.04(+0.29%) |
Apr 12, 2021 | 12.13 | 12.14 | 12.10 | 12.11 | 486,528 | +0.02(+0.16%) |
Apr 09, 2021 | 12.09 | 12.12 | 12.07 | 12.09 | 759,158 | +0.01(+0.08%) |
Apr 08, 2021 | 12.06 | 12.08 | 12.04 | 12.08 | 529,473 | +0.05(+0.41%) |
Apr 07, 2021 | 12.02 | 12.03 | 11.96 | 12.03 | 397,220 | +0.04(+0.36%) |
Apr 06, 2021 | 11.98 | 12.01 | 11.95 | 11.99 | 635,845 | +0.04(+0.30%) |
Apr 05, 2021 | 11.94 | 12.00 | 11.94 | 11.95 | 425,557 | +0.01(+0.12%) |
Apr 01, 2021 | 11.91 | 11.95 | 11.87 | 11.94 | 230,363 | +0.06(+0.54%) |
Mar 31, 2021 | 11.85 | 11.90 | 11.84 | 11.87 | 293,946 | +0.06(+0.54%) |
Mar 30, 2021 | 11.78 | 11.83 | 11.77 | 11.81 | 205,453 | -0.00(-0.03%) |
Mar 29, 2021 | 11.90 | 11.90 | 11.80 | 11.81 | 324,752 | +0.00(+0.03%) |
Mar 26, 2021 | 11.75 | 11.81 | 11.75 | 11.81 | 225,363 | +0.05(+0.42%) |
Mar 25, 2021 | 11.82 | 11.82 | 11.70 | 11.76 | 311,439 | -0.01(-0.06%) |
Mar 24, 2021 | 11.82 | 11.84 | 11.77 | 11.77 | 327,578 | -0.01(-0.06%) |
Mar 23, 2021 | 11.85 | 11.85 | 11.77 | 11.78 | 200,615 | -0.04(-0.30%) |
Mar 22, 2021 | 11.83 | 11.83 | 11.79 | 11.81 | 342,782 | +0.04(+0.30%) |
Mar 19, 2021 | 11.78 | 11.82 | 11.73 | 11.78 | 177,030 | +0.03(+0.24%) |
Mar 18, 2021 | 11.84 | 11.85 | 11.74 | 11.75 | 392,751 | -0.10(-0.83%) |
Mar 17, 2021 | 11.81 | 11.85 | 11.77 | 11.85 | 268,118 | +0.04(+0.30%) |
Mar 16, 2021 | 11.80 | 11.86 | 11.79 | 11.81 | 319,638 | -0.02(-0.18%) |
Mar 15, 2021 | 11.81 | 11.83 | 11.78 | 11.83 | 275,365 | +0.05(+0.42%) |
Mar 12, 2021 | 11.81 | 11.81 | 11.75 | 11.78 | 302,043 | -0.01(-0.06%) |
Mar 11, 2021 | 11.82 | 11.85 | 11.78 | 11.79 | 280,276 | +0.04(+0.30%) |
Mar 10, 2021 | 11.71 | 11.77 | 11.64 | 11.75 | 203,215 | +0.06(+0.54%) |
Mar 09, 2021 | 11.65 | 11.73 | 11.64 | 11.69 | 239,611 | +0.04(+0.36%) |
Mar 08, 2021 | 11.70 | 11.71 | 11.64 | 11.65 | 370,340 | -0.01(-0.06%) |
Mar 05, 2021 | 11.61 | 11.68 | 11.51 | 11.66 | 208,354 | +0.11(+0.92%) |
Mar 04, 2021 | 11.74 | 11.74 | 11.46 | 11.55 | 350,836 | -0.16(-1.39%) |
Mar 03, 2021 | 11.72 | 11.75 | 11.70 | 11.71 | 167,772 | -0.04(-0.30%) |
Mar 02, 2021 | 11.73 | 11.75 | 11.68 | 11.75 | 186,050 | +0.02(+0.18%) |