Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.97 | 12.09 | 11.97 | 11.97 | 16,698 | +0.02(+0.19%) |
May 27, 2021 | 12.04 | 12.06 | 11.78 | 11.94 | 17,277 | -0.03(-0.25%) |
May 26, 2021 | 11.95 | 12.10 | 11.84 | 11.97 | 70,042 | +0.16(+1.33%) |
May 25, 2021 | 11.85 | 11.94 | 11.75 | 11.82 | 19,542 | +0.07(+0.64%) |
May 24, 2021 | 11.68 | 11.76 | 11.61 | 11.74 | 23,761 | +0.17(+1.48%) |
May 21, 2021 | 11.70 | 11.70 | 11.46 | 11.57 | 55,493 | +0.02(+0.19%) |
May 20, 2021 | 11.56 | 11.75 | 11.54 | 11.55 | 40,185 | +0.03(+0.26%) |
May 19, 2021 | 11.60 | 11.63 | 11.13 | 11.52 | 29,804 | -0.09(-0.77%) |
May 18, 2021 | 11.76 | 11.76 | 11.56 | 11.61 | 19,955 | -0.07(-0.64%) |
May 17, 2021 | 11.73 | 11.78 | 11.62 | 11.68 | 13,523 | -0.09(-0.76%) |
May 14, 2021 | 11.74 | 11.88 | 11.51 | 11.77 | 34,893 | +0.22(+1.87%) |
May 13, 2021 | 11.90 | 11.90 | 11.44 | 11.56 | 28,575 | -0.06(-0.52%) |
May 12, 2021 | 11.90 | 11.90 | 11.53 | 11.62 | 36,419 | -0.30(-2.54%) |
May 11, 2021 | 11.76 | 11.92 | 11.64 | 11.92 | 61,751 | +0.05(+0.44%) |
May 10, 2021 | 11.94 | 11.94 | 11.87 | 11.87 | 28,516 | -0.00(-0.01%) |
May 07, 2021 | 12.00 | 12.01 | 11.87 | 11.87 | 41,673 | -0.07(-0.62%) |
May 06, 2021 | 11.99 | 12.00 | 11.90 | 11.94 | 14,900 | +0.00(+0.00%) |
May 05, 2021 | 12.00 | 12.00 | 11.93 | 11.94 | 21,280 | +0.04(+0.37%) |
May 04, 2021 | 11.90 | 11.91 | 11.72 | 11.90 | 21,634 | -0.00(-0.03%) |
May 03, 2021 | 11.94 | 11.96 | 11.87 | 11.90 | 29,019 | -0.03(-0.28%) |
Apr 30, 2021 | 11.88 | 11.93 | 11.87 | 11.93 | 7,550 | +0.07(+0.56%) |
Apr 29, 2021 | 11.98 | 11.98 | 11.84 | 11.87 | 21,090 | -0.01(-0.06%) |
Apr 28, 2021 | 11.87 | 11.90 | 11.81 | 11.87 | 12,004 | -0.01(-0.06%) |
Apr 27, 2021 | 11.92 | 11.96 | 11.84 | 11.88 | 13,667 | +0.03(+0.25%) |
Apr 26, 2021 | 11.97 | 11.97 | 11.82 | 11.85 | 29,906 | -0.07(-0.56%) |
Apr 23, 2021 | 11.92 | 11.93 | 11.74 | 11.92 | 25,482 | +0.10(+0.82%) |
Apr 22, 2021 | 11.80 | 11.93 | 11.75 | 11.82 | 24,158 | +0.04(+0.31%) |
Apr 21, 2021 | 11.68 | 11.92 | 11.68 | 11.79 | 25,394 | +0.09(+0.79%) |
Apr 20, 2021 | 11.98 | 11.98 | 11.65 | 11.69 | 45,537 | -0.24(-2.02%) |
Apr 19, 2021 | 11.86 | 11.93 | 11.79 | 11.93 | 15,208 | +0.10(+0.81%) |
Apr 16, 2021 | 11.96 | 11.99 | 11.83 | 11.84 | 22,920 | -0.07(-0.56%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.83 | 11.90 | 25,046 | +0.03(+0.25%) |
Apr 14, 2021 | 11.87 | 11.99 | 11.83 | 11.87 | 23,315 | +0.01(+0.12%) |
Apr 13, 2021 | 11.85 | 11.94 | 11.82 | 11.86 | 29,855 | +0.07(+0.57%) |
Apr 12, 2021 | 11.89 | 11.95 | 11.77 | 11.79 | 35,669 | -0.04(-0.31%) |
Apr 09, 2021 | 11.76 | 11.93 | 11.76 | 11.83 | 26,456 | +0.06(+0.50%) |
Apr 08, 2021 | 11.97 | 11.97 | 11.57 | 11.77 | 46,970 | +0.01(+0.13%) |
Apr 07, 2021 | 11.52 | 11.88 | 11.46 | 11.76 | 88,938 | +0.32(+2.77%) |
Apr 06, 2021 | 11.25 | 11.51 | 11.24 | 11.44 | 42,267 | +0.20(+1.74%) |
Apr 05, 2021 | 11.26 | 11.26 | 11.20 | 11.24 | 48,168 | -0.02(-0.16%) |
Apr 01, 2021 | 10.97 | 11.27 | 10.97 | 11.26 | 72,313 | +0.29(+2.62%) |
Mar 31, 2021 | 10.86 | 10.98 | 10.84 | 10.97 | 42,491 | +0.18(+1.64%) |
Mar 30, 2021 | 10.66 | 10.86 | 10.56 | 10.80 | 58,549 | +0.01(+0.07%) |
Mar 29, 2021 | 10.92 | 10.93 | 10.69 | 10.79 | 80,801 | -0.13(-1.15%) |
Mar 26, 2021 | 11.03 | 11.06 | 10.50 | 10.92 | 53,184 | -0.13(-1.20%) |
Mar 25, 2021 | 11.11 | 11.11 | 10.92 | 11.05 | 43,401 | -0.21(-1.90%) |
Mar 24, 2021 | 11.42 | 11.42 | 11.18 | 11.26 | 59,031 | -0.02(-0.20%) |
Mar 23, 2021 | 11.39 | 11.43 | 11.28 | 11.28 | 31,686 | -0.18(-1.61%) |
Mar 22, 2021 | 11.33 | 11.47 | 11.33 | 11.47 | 20,715 | +0.12(+1.04%) |
Mar 19, 2021 | 11.34 | 11.37 | 11.24 | 11.35 | 38,802 | -0.04(-0.32%) |
Mar 18, 2021 | 11.26 | 11.47 | 11.24 | 11.39 | 56,787 | +0.03(+0.26%) |
Mar 17, 2021 | 11.28 | 11.47 | 11.17 | 11.36 | 64,415 | -0.04(-0.39%) |
Mar 16, 2021 | 11.31 | 11.47 | 11.25 | 11.40 | 26,408 | +0.13(+1.11%) |
Mar 15, 2021 | 11.33 | 11.46 | 11.24 | 11.28 | 27,323 | -0.03(-0.26%) |
Mar 12, 2021 | 11.24 | 11.34 | 11.23 | 11.31 | 20,893 | +0.07(+0.59%) |
Mar 11, 2021 | 11.29 | 11.33 | 11.22 | 11.24 | 52,941 | -0.06(-0.55%) |
Mar 10, 2021 | 11.42 | 11.44 | 11.25 | 11.30 | 30,292 | +0.08(+0.75%) |
Mar 09, 2021 | 11.15 | 11.28 | 11.10 | 11.22 | 27,836 | +0.21(+1.86%) |
Mar 08, 2021 | 11.09 | 11.31 | 11.01 | 11.01 | 54,926 | -0.04(-0.40%) |
Mar 05, 2021 | 11.31 | 11.52 | 10.65 | 11.06 | 88,899 | -0.24(-2.14%) |
Mar 04, 2021 | 11.59 | 11.63 | 11.19 | 11.30 | 40,986 | -0.27(-2.34%) |
Mar 03, 2021 | 11.57 | 11.68 | 11.42 | 11.57 | 30,348 | -0.10(-0.82%) |
Mar 02, 2021 | 11.56 | 11.84 | 11.56 | 11.67 | 28,188 | +0.10(+0.82%) |