Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.73 | 11.79 | 11.61 | 11.68 | 295,029 | +0.05(+0.44%) |
May 27, 2021 | 11.55 | 11.70 | 11.55 | 11.63 | 120,734 | +0.07(+0.57%) |
May 26, 2021 | 11.49 | 11.57 | 11.44 | 11.57 | 182,826 | +0.07(+0.57%) |
May 25, 2021 | 11.64 | 11.68 | 11.49 | 11.50 | 221,044 | -0.18(-1.57%) |
May 24, 2021 | 11.75 | 11.75 | 11.57 | 11.68 | 199,737 | -0.01(-0.13%) |
May 21, 2021 | 11.68 | 11.77 | 11.62 | 11.70 | 322,432 | +0.04(+0.31%) |
May 20, 2021 | 11.68 | 11.70 | 11.61 | 11.66 | 190,114 | +0.03(+0.25%) |
May 19, 2021 | 11.55 | 11.69 | 11.45 | 11.63 | 163,117 | +0.06(+0.51%) |
May 18, 2021 | 11.60 | 11.67 | 11.54 | 11.57 | 180,235 | +0.02(+0.19%) |
May 17, 2021 | 11.43 | 11.60 | 11.43 | 11.55 | 177,147 | +0.08(+0.70%) |
May 14, 2021 | 11.55 | 11.57 | 11.43 | 11.47 | 176,791 | -0.04(-0.38%) |
May 13, 2021 | 11.17 | 11.52 | 11.13 | 11.52 | 245,185 | +0.35(+3.15%) |
May 12, 2021 | 11.69 | 11.71 | 11.04 | 11.16 | 701,166 | -0.48(-4.09%) |
May 11, 2021 | 11.65 | 11.68 | 11.44 | 11.64 | 233,782 | -0.07(-0.62%) |
May 10, 2021 | 11.74 | 11.89 | 11.71 | 11.71 | 214,334 | -0.01(-0.06%) |
May 07, 2021 | 11.70 | 11.80 | 11.60 | 11.72 | 145,701 | +0.07(+0.63%) |
May 06, 2021 | 12.05 | 12.05 | 11.46 | 11.65 | 171,026 | -0.05(-0.44%) |
May 05, 2021 | 11.69 | 11.70 | 11.54 | 11.70 | 108,206 | +0.06(+0.50%) |
May 04, 2021 | 11.74 | 11.74 | 11.52 | 11.64 | 168,237 | -0.10(-0.87%) |
May 03, 2021 | 11.76 | 11.84 | 11.71 | 11.74 | 222,119 | +0.04(+0.38%) |
Apr 30, 2021 | 11.72 | 11.85 | 11.67 | 11.70 | 294,583 | -0.06(-0.50%) |
Apr 29, 2021 | 11.72 | 11.79 | 11.63 | 11.76 | 222,592 | +0.10(+0.88%) |
Apr 28, 2021 | 11.65 | 11.71 | 11.58 | 11.65 | 185,399 | +0.04(+0.32%) |
Apr 27, 2021 | 11.52 | 11.67 | 11.52 | 11.62 | 155,936 | +0.12(+1.08%) |
Apr 26, 2021 | 11.61 | 11.67 | 11.48 | 11.49 | 203,396 | -0.04(-0.38%) |
Apr 23, 2021 | 11.44 | 11.57 | 11.44 | 11.54 | 242,847 | +0.04(+0.38%) |
Apr 22, 2021 | 11.49 | 11.55 | 11.46 | 11.49 | 147,269 | +0.02(+0.19%) |
Apr 21, 2021 | 11.43 | 11.61 | 11.35 | 11.47 | 393,559 | +0.01(+0.13%) |
Apr 20, 2021 | 11.50 | 11.52 | 11.41 | 11.46 | 143,378 | -0.04(-0.38%) |
Apr 19, 2021 | 11.45 | 11.60 | 11.45 | 11.50 | 158,438 | +0.01(+0.13%) |
Apr 16, 2021 | 11.63 | 11.63 | 11.48 | 11.49 | 160,259 | -0.05(-0.44%) |
Apr 15, 2021 | 11.41 | 11.58 | 11.41 | 11.54 | 293,584 | +0.13(+1.16%) |
Apr 14, 2021 | 11.57 | 11.68 | 11.39 | 11.41 | 336,042 | -0.08(-0.70%) |
Apr 13, 2021 | 11.45 | 11.59 | 11.40 | 11.49 | 190,145 | +0.01(+0.13%) |
Apr 12, 2021 | 11.44 | 11.55 | 11.43 | 11.47 | 203,319 | +0.04(+0.39%) |
Apr 09, 2021 | 11.49 | 11.52 | 11.39 | 11.43 | 181,418 | -0.07(-0.57%) |
Apr 08, 2021 | 11.39 | 11.49 | 11.34 | 11.49 | 140,148 | +0.10(+0.90%) |
Apr 07, 2021 | 11.10 | 11.39 | 11.08 | 11.39 | 369,950 | +0.26(+2.30%) |
Apr 06, 2021 | 11.00 | 11.14 | 11.00 | 11.13 | 156,750 | +0.15(+1.40%) |
Apr 05, 2021 | 11.00 | 11.06 | 10.93 | 10.98 | 265,445 | +0.02(+0.20%) |
Apr 01, 2021 | 10.82 | 10.96 | 10.78 | 10.96 | 212,132 | +0.13(+1.22%) |
Mar 31, 2021 | 10.99 | 11.00 | 10.83 | 10.83 | 342,545 | -0.15(-1.34%) |
Mar 30, 2021 | 10.97 | 11.05 | 10.78 | 10.97 | 261,218 | -0.01(-0.13%) |
Mar 29, 2021 | 10.95 | 11.03 | 10.87 | 10.99 | 268,411 | +0.04(+0.33%) |
Mar 26, 2021 | 10.82 | 10.97 | 10.72 | 10.95 | 402,192 | +0.10(+0.92%) |
Mar 25, 2021 | 10.72 | 10.92 | 10.54 | 10.85 | 367,997 | +0.15(+1.41%) |
Mar 24, 2021 | 10.84 | 10.90 | 10.69 | 10.70 | 273,513 | -0.08(-0.73%) |
Mar 23, 2021 | 10.86 | 10.90 | 10.75 | 10.78 | 165,904 | -0.09(-0.79%) |
Mar 22, 2021 | 10.89 | 10.94 | 10.80 | 10.87 | 151,921 | +0.06(+0.53%) |
Mar 19, 2021 | 10.74 | 10.93 | 10.69 | 10.81 | 472,970 | +0.06(+0.60%) |
Mar 18, 2021 | 10.95 | 10.97 | 10.72 | 10.74 | 304,528 | -0.21(-1.90%) |
Mar 17, 2021 | 11.01 | 11.05 | 10.87 | 10.95 | 188,663 | -0.01(-0.13%) |
Mar 16, 2021 | 10.95 | 11.02 | 10.79 | 10.97 | 208,288 | +0.02(+0.20%) |
Mar 15, 2021 | 10.90 | 11.01 | 10.74 | 10.95 | 422,845 | +0.22(+2.07%) |
Mar 12, 2021 | 10.74 | 10.88 | 10.69 | 10.72 | 347,887 | +0.02(+0.20%) |
Mar 11, 2021 | 10.86 | 10.86 | 10.67 | 10.70 | 341,386 | -0.06(-0.53%) |
Mar 10, 2021 | 10.74 | 10.88 | 10.74 | 10.76 | 412,086 | +0.10(+0.94%) |
Mar 09, 2021 | 10.67 | 10.72 | 10.58 | 10.66 | 281,642 | +0.00(+0.00%) |
Mar 08, 2021 | 10.52 | 10.71 | 10.50 | 10.66 | 303,712 | +0.12(+1.16%) |
Mar 05, 2021 | 10.57 | 10.72 | 10.09 | 10.54 | 580,464 | +0.00(+0.00%) |
Mar 04, 2021 | 10.69 | 10.79 | 10.31 | 10.54 | 424,477 | -0.16(-1.47%) |
Mar 03, 2021 | 10.56 | 10.79 | 10.56 | 10.69 | 573,782 | +0.16(+1.50%) |
Mar 02, 2021 | 10.56 | 10.67 | 10.45 | 10.54 | 357,183 | +0.06(+0.55%) |