Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.34 | 11.54 | 11.12 | 11.54 | 7,109 | +0.14(+1.23%) |
May 27, 2021 | 11.06 | 11.50 | 11.06 | 11.40 | 5,859 | -0.10(-0.87%) |
May 26, 2021 | 11.33 | 11.60 | 11.33 | 11.50 | 6,564 | +0.50(+4.55%) |
May 25, 2021 | 11.49 | 11.49 | 10.89 | 11.00 | 2,450 | +0.03(+0.27%) |
May 24, 2021 | 10.54 | 11.00 | 10.54 | 10.97 | 2,301 | +0.12(+1.06%) |
May 21, 2021 | 11.33 | 11.33 | 10.71 | 10.86 | 4,249 | -0.04(-0.33%) |
May 20, 2021 | 10.54 | 10.90 | 10.54 | 10.89 | 5,964 | +0.06(+0.56%) |
May 19, 2021 | 10.49 | 10.95 | 10.49 | 10.83 | 16,027 | -0.13(-1.23%) |
May 18, 2021 | 11.51 | 11.51 | 10.91 | 10.96 | 56,629 | -0.13(-1.22%) |
May 17, 2021 | 11.01 | 11.19 | 11.00 | 11.10 | 8,663 | -0.10(-0.89%) |
May 14, 2021 | 10.85 | 11.45 | 10.85 | 11.20 | 1,839 | +0.01(+0.13%) |
May 13, 2021 | 11.37 | 11.37 | 11.19 | 11.19 | 27,489 | -0.01(-0.13%) |
May 12, 2021 | 11.20 | 11.50 | 10.97 | 11.20 | 7,900 | -0.13(-1.15%) |
May 11, 2021 | 11.20 | 11.43 | 11.09 | 11.33 | 12,250 | -0.46(-3.90%) |
May 10, 2021 | 11.77 | 11.85 | 11.69 | 11.79 | 8,179 | +0.07(+0.60%) |
May 07, 2021 | 11.75 | 11.77 | 11.68 | 11.72 | 10,733 | -0.01(-0.13%) |
May 06, 2021 | 12.16 | 12.16 | 11.66 | 11.73 | 8,252 | -0.17(-1.39%) |
May 05, 2021 | 11.55 | 12.05 | 11.55 | 11.90 | 4,484 | +0.05(+0.42%) |
May 04, 2021 | 11.80 | 11.95 | 11.75 | 11.85 | 3,839 | -0.10(-0.84%) |
May 03, 2021 | 12.02 | 12.02 | 11.80 | 11.95 | 6,290 | +0.02(+0.17%) |
Apr 30, 2021 | 12.22 | 12.22 | 11.90 | 11.93 | 8,300 | -0.21(-1.73%) |
Apr 29, 2021 | 12.14 | 12.15 | 12.14 | 12.14 | 2,671 | +0.14(+1.19%) |
Apr 28, 2021 | 11.95 | 12.14 | 11.95 | 12.00 | 6,868 | +0.10(+0.82%) |
Apr 27, 2021 | 12.00 | 12.11 | 11.80 | 11.90 | 10,515 | -0.31(-2.54%) |
Apr 26, 2021 | 11.80 | 12.35 | 11.80 | 12.21 | 10,902 | +0.11(+0.91%) |
Apr 23, 2021 | 12.16 | 12.65 | 12.00 | 12.10 | 65,000 | -0.35(-2.81%) |
Apr 22, 2021 | 12.53 | 12.84 | 12.37 | 12.45 | 9,520 | -0.10(-0.80%) |
Apr 21, 2021 | 12.68 | 12.68 | 12.00 | 12.55 | 7,037 | +0.35(+2.87%) |
Apr 20, 2021 | 12.46 | 12.84 | 12.07 | 12.20 | 8,782 | -0.84(-6.41%) |
Apr 19, 2021 | 13.06 | 13.12 | 12.95 | 13.04 | 7,024 | -0.10(-0.72%) |
Apr 16, 2021 | 12.56 | 13.13 | 12.56 | 13.13 | 7,600 | +0.09(+0.65%) |
Apr 15, 2021 | 13.05 | 13.12 | 12.96 | 13.04 | 4,211 | +0.07(+0.58%) |
Apr 14, 2021 | 13.24 | 13.24 | 12.86 | 12.97 | 3,559 | +0.12(+0.97%) |
Apr 13, 2021 | 13.00 | 13.12 | 12.55 | 12.85 | 4,435 | +0.29(+2.35%) |
Apr 12, 2021 | 12.28 | 13.00 | 12.24 | 12.55 | 14,709 | -0.10(-0.79%) |
Apr 09, 2021 | 12.65 | 12.79 | 12.64 | 12.65 | 5,500 | +0.01(+0.04%) |
Apr 08, 2021 | 12.65 | 12.93 | 12.55 | 12.64 | 5,880 | -0.20(-1.56%) |
Apr 07, 2021 | 12.83 | 12.90 | 12.75 | 12.85 | 28,580 | +0.02(+0.16%) |
Apr 06, 2021 | 12.62 | 13.05 | 12.62 | 12.82 | 1,409 | -0.21(-1.57%) |
Apr 05, 2021 | 12.49 | 13.03 | 12.49 | 13.03 | 14,242 | +0.19(+1.51%) |
Apr 01, 2021 | 13.00 | 13.07 | 12.75 | 12.84 | 10,100 | -0.24(-1.87%) |
Mar 31, 2021 | 13.13 | 13.13 | 13.00 | 13.08 | 5,726 | -0.11(-0.83%) |
Mar 30, 2021 | 13.07 | 13.22 | 13.07 | 13.19 | 1,070 | -0.02(-0.15%) |
Mar 29, 2021 | 13.18 | 13.28 | 12.88 | 13.21 | 10,759 | +0.13(+0.99%) |
Mar 26, 2021 | 13.23 | 13.23 | 13.02 | 13.08 | 1,000 | +0.07(+0.54%) |
Mar 25, 2021 | 12.75 | 13.02 | 12.50 | 13.01 | 37,661 | +0.21(+1.64%) |
Mar 24, 2021 | 12.82 | 12.85 | 12.75 | 12.80 | 6,350 | -0.09(-0.74%) |
Mar 23, 2021 | 13.00 | 13.01 | 12.75 | 12.89 | 32,984 | -0.11(-0.81%) |
Mar 22, 2021 | 13.14 | 13.14 | 12.87 | 13.00 | 11,663 | -0.15(-1.14%) |
Mar 19, 2021 | 12.81 | 13.16 | 12.70 | 13.15 | 4,500 | +0.49(+3.87%) |
Mar 18, 2021 | 12.72 | 12.74 | 12.34 | 12.66 | 2,159 | -0.04(-0.31%) |
Mar 17, 2021 | 12.64 | 12.77 | 12.39 | 12.70 | 11,731 | +0.04(+0.32%) |
Mar 16, 2021 | 12.50 | 12.74 | 12.36 | 12.66 | 11,015 | +0.21(+1.69%) |
Mar 15, 2021 | 12.71 | 12.71 | 12.35 | 12.45 | 15,073 | +0.10(+0.81%) |
Mar 12, 2021 | 12.71 | 12.71 | 11.97 | 12.35 | 7,500 | +0.03(+0.20%) |
Mar 11, 2021 | 12.60 | 12.60 | 12.15 | 12.32 | 95,854 | -0.10(-0.76%) |
Mar 10, 2021 | 12.60 | 12.68 | 12.29 | 12.42 | 96,136 | -0.19(-1.47%) |
Mar 09, 2021 | 12.62 | 12.71 | 12.17 | 12.61 | 30,330 | -0.61(-4.58%) |
Mar 08, 2021 | 13.50 | 13.50 | 13.02 | 13.21 | 10,173 | -0.07(-0.56%) |
Mar 05, 2021 | 13.29 | 13.29 | 12.95 | 13.29 | 145,800 | +0.39(+3.05%) |
Mar 04, 2021 | 13.19 | 13.39 | 12.80 | 12.89 | 19,133 | -0.19(-1.44%) |
Mar 03, 2021 | 13.24 | 13.47 | 12.99 | 13.08 | 20,032 | -0.28(-2.06%) |
Mar 02, 2021 | 13.41 | 13.44 | 13.24 | 13.36 | 5,975 | +0.31(+2.37%) |