Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.08 | 12.13 | 11.91 | 11.99 | 1,604,675 | +0.00(+0.00%) |
May 27, 2021 | 12.20 | 12.22 | 11.99 | 11.99 | 1,716,622 | -0.09(-0.71%) |
May 26, 2021 | 11.86 | 12.11 | 11.74 | 12.07 | 1,320,923 | +0.23(+1.93%) |
May 25, 2021 | 11.98 | 12.13 | 11.82 | 11.85 | 2,694,270 | -0.08(-0.64%) |
May 24, 2021 | 11.89 | 11.95 | 11.69 | 11.92 | 887,279 | +0.15(+1.30%) |
May 21, 2021 | 11.84 | 11.85 | 11.67 | 11.77 | 1,444,293 | +0.04(+0.33%) |
May 20, 2021 | 11.82 | 11.88 | 11.45 | 11.73 | 3,276,687 | -0.12(-1.05%) |
May 19, 2021 | 11.81 | 11.86 | 11.57 | 11.85 | 1,286,578 | -0.16(-1.35%) |
May 18, 2021 | 12.00 | 12.24 | 11.96 | 12.02 | 1,799,127 | -0.08(-0.63%) |
May 17, 2021 | 12.02 | 12.10 | 11.82 | 12.09 | 1,307,009 | -0.02(-0.16%) |
May 14, 2021 | 11.80 | 12.17 | 11.78 | 12.11 | 1,567,915 | +0.38(+3.25%) |
May 13, 2021 | 11.46 | 11.91 | 11.43 | 11.73 | 2,901,707 | +0.37(+3.28%) |
May 12, 2021 | 11.58 | 11.74 | 11.31 | 11.36 | 2,049,391 | -0.28(-2.38%) |
May 11, 2021 | 11.37 | 11.65 | 11.36 | 11.63 | 2,488,503 | -0.05(-0.41%) |
May 10, 2021 | 12.16 | 12.31 | 11.65 | 11.68 | 2,526,860 | -0.48(-3.92%) |
May 07, 2021 | 11.80 | 12.16 | 11.69 | 12.16 | 1,488,173 | +0.32(+2.74%) |
May 06, 2021 | 12.11 | 12.25 | 11.71 | 11.84 | 1,824,316 | -0.26(-2.13%) |
May 05, 2021 | 12.31 | 12.33 | 12.04 | 12.09 | 2,770,286 | -0.21(-1.71%) |
May 04, 2021 | 12.48 | 12.76 | 12.04 | 12.30 | 3,255,723 | -0.36(-2.86%) |
May 03, 2021 | 12.68 | 12.84 | 12.54 | 12.67 | 2,119,695 | +0.11(+0.84%) |
Apr 30, 2021 | 12.78 | 12.78 | 12.46 | 12.56 | 3,158,198 | -0.37(-2.88%) |
Apr 29, 2021 | 12.76 | 13.00 | 12.70 | 12.93 | 3,650,183 | +0.30(+2.34%) |
Apr 28, 2021 | 12.50 | 12.70 | 12.44 | 12.64 | 1,845,093 | +0.19(+1.53%) |
Apr 27, 2021 | 12.26 | 12.48 | 12.07 | 12.45 | 2,416,411 | +0.24(+1.96%) |
Apr 26, 2021 | 12.20 | 12.35 | 12.14 | 12.21 | 1,898,872 | +0.12(+1.03%) |
Apr 23, 2021 | 11.90 | 12.11 | 11.80 | 12.08 | 1,386,740 | +0.18(+1.52%) |
Apr 22, 2021 | 12.08 | 12.14 | 11.87 | 11.90 | 1,840,397 | -0.12(-1.03%) |
Apr 21, 2021 | 11.69 | 12.14 | 11.60 | 12.03 | 2,788,044 | +0.32(+2.69%) |
Apr 20, 2021 | 11.77 | 11.80 | 11.54 | 11.71 | 1,578,325 | -0.20(-1.68%) |
Apr 19, 2021 | 11.97 | 12.14 | 11.88 | 11.91 | 1,179,563 | -0.16(-1.34%) |
Apr 16, 2021 | 12.12 | 12.25 | 12.01 | 12.07 | 1,447,926 | +0.08(+0.64%) |
Apr 15, 2021 | 12.17 | 12.17 | 11.93 | 12.00 | 1,738,301 | -0.08(-0.63%) |
Apr 14, 2021 | 12.00 | 12.42 | 11.91 | 12.07 | 1,967,746 | +0.13(+1.12%) |
Apr 13, 2021 | 11.63 | 11.97 | 11.46 | 11.94 | 4,211,504 | +0.17(+1.46%) |
Apr 12, 2021 | 11.68 | 11.80 | 11.50 | 11.77 | 5,163,681 | +0.08(+0.65%) |
Apr 09, 2021 | 12.06 | 12.06 | 11.57 | 11.69 | 9,418,856 | -0.34(-2.85%) |
Apr 08, 2021 | 12.06 | 12.14 | 11.86 | 12.04 | 1,372,451 | -0.06(-0.47%) |
Apr 07, 2021 | 12.10 | 12.23 | 11.99 | 12.09 | 1,612,386 | -0.02(-0.16%) |
Apr 06, 2021 | 12.23 | 12.32 | 11.97 | 12.11 | 1,326,211 | -0.16(-1.32%) |
Apr 05, 2021 | 12.24 | 12.33 | 12.09 | 12.27 | 1,386,177 | +0.14(+1.18%) |
Apr 01, 2021 | 11.96 | 12.13 | 11.89 | 12.13 | 1,452,850 | +0.24(+2.01%) |
Mar 31, 2021 | 12.09 | 12.17 | 11.89 | 11.89 | 2,041,976 | -0.26(-2.12%) |
Mar 30, 2021 | 11.96 | 12.23 | 11.96 | 12.15 | 928,194 | +0.22(+1.84%) |
Mar 29, 2021 | 12.10 | 12.36 | 11.85 | 11.93 | 1,798,887 | -0.22(-1.81%) |
Mar 26, 2021 | 11.93 | 12.16 | 11.73 | 12.15 | 1,802,155 | +0.38(+3.24%) |
Mar 25, 2021 | 11.70 | 11.83 | 11.43 | 11.77 | 2,767,406 | +0.09(+0.74%) |
Mar 24, 2021 | 11.76 | 12.11 | 11.68 | 11.68 | 1,720,029 | +0.00(+0.00%) |
Mar 23, 2021 | 12.12 | 12.22 | 11.63 | 11.68 | 1,645,233 | -0.55(-4.52%) |
Mar 22, 2021 | 12.25 | 12.34 | 12.02 | 12.24 | 1,745,235 | -0.08(-0.62%) |
Mar 19, 2021 | 12.64 | 12.89 | 12.16 | 12.31 | 4,692,141 | -0.33(-2.64%) |
Mar 18, 2021 | 12.88 | 12.93 | 12.59 | 12.65 | 1,607,486 | -0.29(-2.21%) |
Mar 17, 2021 | 12.63 | 12.97 | 12.51 | 12.93 | 1,906,227 | +0.31(+2.50%) |
Mar 16, 2021 | 12.72 | 12.74 | 12.46 | 12.62 | 1,416,561 | -0.12(-0.97%) |
Mar 15, 2021 | 12.26 | 12.77 | 12.19 | 12.74 | 1,652,073 | +0.45(+3.65%) |
Mar 12, 2021 | 12.26 | 12.50 | 12.10 | 12.29 | 1,841,548 | +0.11(+0.86%) |
Mar 11, 2021 | 12.13 | 12.37 | 11.89 | 12.19 | 3,404,894 | +0.09(+0.71%) |
Mar 10, 2021 | 11.97 | 12.30 | 11.86 | 12.10 | 1,900,183 | +0.16(+1.36%) |
Mar 09, 2021 | 12.26 | 12.31 | 11.74 | 11.94 | 2,826,300 | -0.27(-2.19%) |
Mar 08, 2021 | 11.85 | 12.27 | 11.66 | 12.21 | 2,105,424 | +0.46(+3.90%) |
Mar 05, 2021 | 11.85 | 11.95 | 11.31 | 11.75 | 2,705,904 | +0.09(+0.74%) |
Mar 04, 2021 | 11.99 | 12.06 | 11.38 | 11.66 | 8,956,934 | -0.36(-3.02%) |
Mar 03, 2021 | 12.02 | 12.39 | 11.97 | 12.03 | 4,006,752 | +0.10(+0.80%) |
Mar 02, 2021 | 12.25 | 12.27 | 11.91 | 11.93 | 1,507,621 | -0.35(-2.87%) |