Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.06 | 12.09 | 12.04 | 12.08 | 92,839 | +0.04(+0.30%) |
May 27, 2021 | 11.92 | 12.05 | 11.88 | 12.05 | 107,761 | +0.15(+1.23%) |
May 26, 2021 | 11.91 | 11.94 | 11.89 | 11.90 | 85,977 | +0.04(+0.31%) |
May 25, 2021 | 11.89 | 11.89 | 11.85 | 11.86 | 55,373 | +0.00(+0.00%) |
May 24, 2021 | 11.86 | 11.86 | 11.81 | 11.86 | 58,195 | +0.08(+0.68%) |
May 21, 2021 | 11.85 | 11.90 | 11.78 | 11.78 | 60,442 | -0.06(-0.50%) |
May 20, 2021 | 11.79 | 11.86 | 11.78 | 11.84 | 68,301 | +0.07(+0.56%) |
May 19, 2021 | 11.75 | 11.80 | 11.72 | 11.78 | 70,379 | -0.01(-0.06%) |
May 18, 2021 | 11.75 | 11.86 | 11.70 | 11.78 | 107,293 | +0.12(+1.07%) |
May 17, 2021 | 11.63 | 11.67 | 11.63 | 11.66 | 55,129 | +0.03(+0.25%) |
May 14, 2021 | 11.58 | 11.65 | 11.58 | 11.63 | 85,178 | +0.07(+0.63%) |
May 13, 2021 | 11.54 | 11.68 | 11.54 | 11.56 | 85,196 | -0.04(-0.35%) |
May 12, 2021 | 11.86 | 11.86 | 11.55 | 11.60 | 238,806 | -0.23(-1.97%) |
May 11, 2021 | 11.73 | 11.83 | 11.73 | 11.83 | 157,041 | +0.11(+0.93%) |
May 10, 2021 | 11.74 | 11.76 | 11.71 | 11.72 | 95,353 | +0.01(+0.06%) |
May 07, 2021 | 11.68 | 11.75 | 11.68 | 11.71 | 82,457 | +0.01(+0.06%) |
May 06, 2021 | 11.79 | 11.80 | 11.69 | 11.71 | 57,096 | -0.04(-0.31%) |
May 05, 2021 | 11.76 | 11.82 | 11.74 | 11.74 | 64,179 | +0.01(+0.12%) |
May 04, 2021 | 11.74 | 11.75 | 11.68 | 11.73 | 66,982 | +0.02(+0.19%) |
May 03, 2021 | 11.76 | 11.84 | 11.70 | 11.71 | 99,059 | +0.00(+0.00%) |
Apr 30, 2021 | 11.70 | 11.76 | 11.67 | 11.71 | 114,486 | +0.06(+0.50%) |
Apr 29, 2021 | 11.66 | 11.67 | 11.60 | 11.65 | 75,194 | +0.04(+0.31%) |
Apr 28, 2021 | 11.58 | 11.61 | 11.57 | 11.61 | 60,316 | +0.05(+0.47%) |
Apr 27, 2021 | 11.60 | 11.61 | 11.55 | 11.56 | 47,911 | -0.01(-0.09%) |
Apr 26, 2021 | 11.63 | 11.66 | 11.55 | 11.57 | 70,303 | -0.07(-0.56%) |
Apr 23, 2021 | 11.63 | 11.66 | 11.62 | 11.63 | 94,993 | +0.03(+0.25%) |
Apr 22, 2021 | 11.61 | 11.64 | 11.58 | 11.60 | 33,308 | +0.01(+0.13%) |
Apr 21, 2021 | 11.58 | 11.61 | 11.55 | 11.59 | 43,327 | +0.04(+0.32%) |
Apr 20, 2021 | 11.58 | 11.61 | 11.52 | 11.55 | 87,134 | +0.01(+0.06%) |
Apr 19, 2021 | 11.55 | 11.58 | 11.55 | 11.55 | 57,932 | -0.03(-0.22%) |
Apr 16, 2021 | 11.58 | 11.58 | 11.54 | 11.57 | 53,262 | -0.01(-0.09%) |
Apr 15, 2021 | 11.55 | 11.58 | 11.51 | 11.58 | 78,520 | +0.06(+0.51%) |
Apr 14, 2021 | 11.55 | 11.58 | 11.51 | 11.52 | 105,738 | +0.00(+0.00%) |
Apr 13, 2021 | 11.53 | 11.56 | 11.48 | 11.52 | 111,342 | +0.01(+0.13%) |
Apr 12, 2021 | 11.55 | 11.58 | 11.48 | 11.51 | 97,351 | -0.03(-0.25%) |
Apr 09, 2021 | 11.63 | 11.63 | 11.53 | 11.54 | 100,347 | -0.05(-0.44%) |
Apr 08, 2021 | 11.62 | 11.62 | 11.55 | 11.59 | 124,410 | +0.02(+0.16%) |
Apr 07, 2021 | 11.54 | 11.59 | 11.48 | 11.57 | 193,715 | +0.09(+0.76%) |
Apr 06, 2021 | 11.46 | 11.49 | 11.43 | 11.48 | 129,369 | +0.04(+0.32%) |
Apr 05, 2021 | 11.45 | 11.50 | 11.44 | 11.45 | 92,768 | +0.00(+0.00%) |
Apr 01, 2021 | 11.46 | 11.48 | 11.43 | 11.45 | 115,243 | +0.00(+0.00%) |
Mar 31, 2021 | 11.51 | 11.51 | 11.44 | 11.45 | 141,956 | +0.02(+0.19%) |
Mar 30, 2021 | 11.41 | 11.46 | 11.37 | 11.43 | 58,454 | +0.01(+0.13%) |
Mar 29, 2021 | 11.41 | 11.43 | 11.38 | 11.41 | 66,050 | +0.02(+0.15%) |
Mar 26, 2021 | 11.35 | 11.41 | 11.33 | 11.40 | 64,254 | +0.06(+0.49%) |
Mar 25, 2021 | 11.40 | 11.40 | 11.29 | 11.34 | 62,652 | -0.06(-0.51%) |
Mar 24, 2021 | 11.35 | 11.41 | 11.33 | 11.40 | 92,848 | +0.09(+0.83%) |
Mar 23, 2021 | 11.22 | 11.31 | 11.22 | 11.30 | 42,083 | +0.09(+0.77%) |
Mar 22, 2021 | 11.27 | 11.28 | 11.20 | 11.22 | 122,229 | -0.01(-0.07%) |
Mar 19, 2021 | 11.29 | 11.33 | 11.20 | 11.22 | 78,210 | -0.04(-0.39%) |
Mar 18, 2021 | 11.38 | 11.40 | 11.23 | 11.27 | 88,114 | -0.08(-0.70%) |
Mar 17, 2021 | 11.37 | 11.39 | 11.33 | 11.35 | 50,592 | -0.02(-0.19%) |
Mar 16, 2021 | 11.35 | 11.40 | 11.18 | 11.37 | 124,943 | +0.02(+0.19%) |
Mar 15, 2021 | 11.31 | 11.36 | 11.29 | 11.35 | 56,766 | +0.06(+0.51%) |
Mar 12, 2021 | 11.32 | 11.32 | 11.23 | 11.29 | 107,090 | -0.06(-0.51%) |
Mar 11, 2021 | 11.33 | 11.37 | 11.30 | 11.35 | 83,896 | +0.06(+0.54%) |
Mar 10, 2021 | 11.31 | 11.34 | 11.29 | 11.29 | 90,561 | +0.03(+0.26%) |
Mar 09, 2021 | 11.24 | 11.32 | 11.24 | 11.26 | 199,423 | +0.05(+0.45%) |
Mar 08, 2021 | 11.13 | 11.24 | 11.13 | 11.21 | 153,298 | +0.03(+0.26%) |
Mar 05, 2021 | 10.99 | 11.19 | 10.86 | 11.18 | 144,537 | +0.22(+1.97%) |
Mar 04, 2021 | 11.03 | 11.16 | 10.91 | 10.96 | 137,575 | -0.08(-0.72%) |
Mar 03, 2021 | 11.15 | 11.19 | 11.03 | 11.04 | 135,451 | -0.11(-0.97%) |
Mar 02, 2021 | 11.16 | 11.17 | 11.13 | 11.15 | 140,120 | -0.01(-0.06%) |