Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.02 | 12.09 | 11.77 | 12.04 | 1,922,653 | +0.03(+0.22%) |
May 27, 2021 | 11.96 | 12.03 | 11.88 | 12.02 | 2,781,316 | +0.22(+1.89%) |
May 26, 2021 | 11.59 | 11.79 | 11.53 | 11.79 | 1,865,500 | +0.22(+1.92%) |
May 25, 2021 | 11.95 | 12.04 | 11.57 | 11.57 | 2,044,903 | -0.34(-2.84%) |
May 24, 2021 | 12.07 | 12.07 | 11.84 | 11.91 | 1,472,359 | -0.12(-1.04%) |
May 21, 2021 | 11.91 | 12.10 | 11.87 | 12.03 | 2,106,144 | +0.27(+2.27%) |
May 20, 2021 | 11.83 | 11.84 | 11.62 | 11.77 | 1,270,471 | -0.12(-0.97%) |
May 19, 2021 | 11.77 | 11.89 | 11.56 | 11.88 | 2,290,627 | -0.04(-0.37%) |
May 18, 2021 | 12.13 | 12.18 | 11.92 | 11.93 | 1,309,785 | -0.22(-1.83%) |
May 17, 2021 | 12.04 | 12.18 | 11.88 | 12.15 | 1,457,966 | +0.03(+0.22%) |
May 14, 2021 | 11.96 | 12.14 | 11.88 | 12.12 | 2,050,154 | +0.23(+1.95%) |
May 13, 2021 | 11.53 | 11.95 | 11.51 | 11.89 | 5,188,814 | +0.35(+3.01%) |
May 12, 2021 | 12.05 | 12.13 | 11.50 | 11.54 | 3,022,022 | -0.35(-2.92%) |
May 11, 2021 | 11.78 | 12.05 | 11.76 | 11.89 | 1,944,052 | -0.07(-0.60%) |
May 10, 2021 | 12.10 | 12.27 | 11.96 | 11.96 | 1,964,595 | -0.08(-0.67%) |
May 07, 2021 | 11.80 | 12.05 | 11.66 | 12.04 | 1,390,515 | +0.01(+0.07%) |
May 06, 2021 | 11.96 | 12.04 | 11.78 | 12.03 | 1,560,295 | +0.17(+1.43%) |
May 05, 2021 | 11.89 | 11.95 | 11.71 | 11.86 | 2,271,288 | +0.02(+0.15%) |
May 04, 2021 | 11.64 | 11.86 | 11.53 | 11.85 | 1,884,015 | +0.14(+1.22%) |
May 03, 2021 | 11.62 | 11.76 | 11.49 | 11.70 | 2,181,876 | +0.23(+2.02%) |
Apr 30, 2021 | 11.66 | 11.78 | 11.46 | 11.47 | 2,480,917 | -0.26(-2.20%) |
Apr 29, 2021 | 11.72 | 11.88 | 11.65 | 11.73 | 1,830,063 | +0.14(+1.23%) |
Apr 28, 2021 | 11.70 | 11.73 | 11.54 | 11.59 | 1,433,441 | -0.09(-0.76%) |
Apr 27, 2021 | 11.53 | 11.69 | 11.49 | 11.68 | 1,484,783 | +0.18(+1.55%) |
Apr 26, 2021 | 11.63 | 11.71 | 11.45 | 11.50 | 1,989,277 | +0.00(+0.00%) |
Apr 23, 2021 | 11.09 | 11.57 | 11.07 | 11.50 | 4,112,654 | +0.41(+3.69%) |
Apr 22, 2021 | 11.25 | 11.30 | 11.07 | 11.09 | 1,725,238 | -0.17(-1.50%) |
Apr 21, 2021 | 10.96 | 11.32 | 10.93 | 11.26 | 3,089,907 | +0.27(+2.43%) |
Apr 20, 2021 | 11.37 | 11.43 | 10.89 | 10.99 | 4,148,880 | -0.46(-4.04%) |
Apr 19, 2021 | 11.54 | 11.67 | 11.42 | 11.45 | 2,447,873 | -0.11(-0.92%) |
Apr 16, 2021 | 11.55 | 11.66 | 11.44 | 11.56 | 2,377,775 | +0.12(+1.09%) |
Apr 15, 2021 | 11.50 | 11.53 | 11.21 | 11.44 | 1,666,840 | -0.09(-0.77%) |
Apr 14, 2021 | 11.28 | 11.65 | 11.28 | 11.53 | 2,167,024 | +0.22(+1.97%) |
Apr 13, 2021 | 11.47 | 11.53 | 11.29 | 11.30 | 1,383,490 | -0.28(-2.46%) |
Apr 12, 2021 | 11.53 | 11.63 | 11.49 | 11.59 | 1,506,533 | +0.12(+1.01%) |
Apr 09, 2021 | 11.53 | 11.57 | 11.39 | 11.47 | 1,542,863 | +0.10(+0.86%) |
Apr 08, 2021 | 11.27 | 11.42 | 11.13 | 11.37 | 2,295,397 | +0.00(+0.00%) |
Apr 07, 2021 | 11.46 | 11.53 | 11.29 | 11.37 | 1,342,179 | +0.00(+0.00%) |
Apr 06, 2021 | 11.41 | 11.53 | 11.32 | 11.37 | 2,525,112 | -0.02(-0.16%) |
Apr 05, 2021 | 11.52 | 11.53 | 11.30 | 11.39 | 1,667,083 | +0.05(+0.47%) |
Apr 01, 2021 | 11.24 | 11.36 | 11.16 | 11.34 | 2,165,648 | +0.04(+0.31%) |
Mar 31, 2021 | 11.44 | 11.52 | 11.30 | 11.30 | 2,966,841 | -0.20(-1.70%) |
Mar 30, 2021 | 11.25 | 11.54 | 11.25 | 11.50 | 3,328,708 | +0.37(+3.36%) |
Mar 29, 2021 | 11.38 | 11.49 | 11.00 | 11.13 | 2,685,947 | -0.46(-3.99%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.39 | 11.59 | 2,420,133 | +0.26(+2.28%) |
Mar 25, 2021 | 10.87 | 11.40 | 10.77 | 11.33 | 2,639,859 | +0.41(+3.75%) |
Mar 24, 2021 | 11.09 | 11.37 | 10.91 | 10.92 | 2,430,745 | +0.00(+0.00%) |
Mar 23, 2021 | 11.15 | 11.29 | 10.88 | 10.92 | 2,354,461 | -0.41(-3.61%) |
Mar 22, 2021 | 11.59 | 11.64 | 11.22 | 11.33 | 2,441,300 | -0.39(-3.34%) |
Mar 19, 2021 | 11.68 | 11.90 | 11.56 | 11.72 | 7,085,238 | -0.12(-1.05%) |
Mar 18, 2021 | 12.02 | 12.30 | 11.78 | 11.85 | 3,272,443 | +0.03(+0.23%) |
Mar 17, 2021 | 11.78 | 11.92 | 11.66 | 11.82 | 2,584,955 | +0.17(+1.45%) |
Mar 16, 2021 | 11.70 | 11.72 | 11.50 | 11.65 | 1,995,239 | -0.16(-1.36%) |
Mar 15, 2021 | 11.95 | 12.02 | 11.72 | 11.81 | 2,444,761 | -0.14(-1.19%) |
Mar 12, 2021 | 11.70 | 11.97 | 11.66 | 11.95 | 1,970,599 | +0.32(+2.76%) |
Mar 11, 2021 | 11.36 | 11.70 | 11.31 | 11.63 | 2,532,450 | +0.14(+1.24%) |
Mar 10, 2021 | 11.10 | 11.53 | 11.05 | 11.49 | 3,132,947 | +0.39(+3.53%) |
Mar 09, 2021 | 11.20 | 11.27 | 10.89 | 11.10 | 3,212,116 | -0.35(-3.03%) |
Mar 08, 2021 | 11.36 | 11.72 | 11.28 | 11.45 | 5,577,322 | +0.22(+1.98%) |
Mar 05, 2021 | 11.05 | 11.24 | 10.79 | 11.22 | 2,976,966 | +0.41(+3.79%) |
Mar 04, 2021 | 10.93 | 11.13 | 10.66 | 10.81 | 3,427,115 | -0.17(-1.54%) |
Mar 03, 2021 | 10.89 | 11.24 | 10.83 | 10.98 | 2,493,412 | +0.21(+1.96%) |
Mar 02, 2021 | 10.67 | 10.86 | 10.60 | 10.77 | 2,348,961 | +0.04(+0.41%) |