Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.06 | 12.08 | 11.78 | 11.90 | 596,179 | -0.09(-0.73%) |
May 27, 2021 | 11.88 | 12.15 | 11.77 | 11.99 | 507,588 | +0.17(+1.40%) |
May 26, 2021 | 11.55 | 11.85 | 11.43 | 11.82 | 623,665 | +0.31(+2.71%) |
May 25, 2021 | 11.79 | 11.84 | 11.51 | 11.51 | 783,807 | -0.19(-1.59%) |
May 24, 2021 | 11.88 | 11.99 | 11.55 | 11.69 | 614,895 | -0.18(-1.48%) |
May 21, 2021 | 12.08 | 12.08 | 11.76 | 11.87 | 381,984 | -0.09(-0.73%) |
May 20, 2021 | 11.83 | 12.01 | 11.81 | 11.96 | 259,098 | +0.14(+1.16%) |
May 19, 2021 | 11.68 | 11.88 | 11.52 | 11.82 | 513,178 | -0.03(-0.25%) |
May 18, 2021 | 11.94 | 12.15 | 11.83 | 11.85 | 275,012 | -0.02(-0.16%) |
May 17, 2021 | 11.91 | 12.01 | 11.76 | 11.87 | 413,356 | -0.04(-0.33%) |
May 14, 2021 | 11.66 | 11.93 | 11.59 | 11.91 | 415,797 | +0.29(+2.52%) |
May 13, 2021 | 11.59 | 11.77 | 11.45 | 11.62 | 576,251 | +0.06(+0.51%) |
May 12, 2021 | 11.47 | 11.67 | 11.47 | 11.56 | 585,482 | +0.03(+0.25%) |
May 11, 2021 | 11.46 | 11.62 | 11.42 | 11.53 | 573,194 | -0.18(-1.50%) |
May 10, 2021 | 11.76 | 11.84 | 11.49 | 11.70 | 877,592 | -0.02(-0.17%) |
May 07, 2021 | 11.86 | 11.99 | 11.43 | 11.72 | 595,195 | -0.01(-0.08%) |
May 06, 2021 | 11.58 | 11.75 | 11.42 | 11.73 | 581,565 | +0.09(+0.75%) |
May 05, 2021 | 11.77 | 11.83 | 11.53 | 11.65 | 389,342 | -0.12(-1.00%) |
May 04, 2021 | 11.81 | 12.05 | 11.72 | 11.76 | 546,076 | -0.09(-0.74%) |
May 03, 2021 | 11.49 | 11.88 | 11.48 | 11.85 | 790,737 | +0.47(+4.12%) |
Apr 30, 2021 | 11.61 | 11.80 | 11.27 | 11.38 | 554,129 | -0.37(-3.16%) |
Apr 29, 2021 | 11.74 | 11.84 | 11.58 | 11.75 | 495,172 | +0.06(+0.50%) |
Apr 28, 2021 | 11.67 | 11.76 | 11.42 | 11.69 | 373,143 | +0.01(+0.08%) |
Apr 27, 2021 | 11.59 | 11.91 | 11.59 | 11.68 | 499,957 | -0.12(-0.99%) |
Apr 26, 2021 | 11.71 | 11.89 | 11.67 | 11.80 | 321,415 | +0.20(+1.68%) |
Apr 23, 2021 | 11.53 | 11.84 | 11.42 | 11.61 | 397,796 | +0.11(+0.93%) |
Apr 22, 2021 | 11.55 | 11.61 | 11.36 | 11.50 | 281,126 | +0.03(+0.26%) |
Apr 21, 2021 | 11.43 | 11.61 | 11.34 | 11.47 | 354,774 | +0.04(+0.34%) |
Apr 20, 2021 | 11.37 | 11.60 | 11.19 | 11.43 | 397,552 | +0.08(+0.69%) |
Apr 19, 2021 | 11.71 | 11.72 | 11.32 | 11.35 | 372,135 | -0.35(-3.00%) |
Apr 16, 2021 | 11.60 | 11.70 | 11.34 | 11.70 | 355,179 | +0.20(+1.70%) |
Apr 15, 2021 | 11.26 | 11.53 | 11.05 | 11.51 | 400,742 | +0.35(+3.15%) |
Apr 14, 2021 | 11.15 | 11.33 | 11.13 | 11.16 | 387,930 | +0.02(+0.18%) |
Apr 13, 2021 | 11.49 | 11.56 | 11.11 | 11.14 | 425,813 | -0.34(-2.98%) |
Apr 12, 2021 | 11.73 | 11.92 | 11.47 | 11.48 | 273,680 | -0.23(-2.00%) |
Apr 09, 2021 | 11.69 | 11.81 | 11.60 | 11.71 | 292,072 | +0.04(+0.33%) |
Apr 08, 2021 | 11.76 | 11.76 | 11.57 | 11.67 | 694,131 | +0.02(+0.17%) |
Apr 07, 2021 | 11.89 | 11.93 | 11.59 | 11.65 | 444,960 | -0.29(-2.45%) |
Apr 06, 2021 | 12.29 | 12.31 | 11.90 | 11.95 | 459,044 | -0.34(-2.78%) |
Apr 05, 2021 | 12.23 | 12.32 | 11.80 | 12.29 | 528,435 | +0.14(+1.12%) |
Apr 01, 2021 | 11.75 | 12.15 | 11.75 | 12.15 | 391,137 | +0.48(+4.10%) |
Mar 31, 2021 | 11.80 | 11.90 | 11.59 | 11.67 | 559,438 | +0.01(+0.08%) |
Mar 30, 2021 | 11.70 | 11.97 | 11.52 | 11.66 | 437,391 | -0.10(-0.83%) |
Mar 29, 2021 | 12.18 | 12.22 | 11.44 | 11.76 | 782,664 | -0.54(-4.37%) |
Mar 26, 2021 | 12.02 | 12.31 | 11.75 | 12.30 | 658,931 | +0.41(+3.45%) |
Mar 25, 2021 | 11.51 | 11.93 | 11.33 | 11.89 | 407,007 | +0.38(+3.31%) |
Mar 24, 2021 | 11.81 | 12.01 | 11.51 | 11.51 | 616,373 | -0.19(-1.59%) |
Mar 23, 2021 | 12.20 | 12.29 | 11.65 | 11.69 | 702,385 | -0.56(-4.54%) |
Mar 22, 2021 | 12.47 | 12.74 | 12.15 | 12.25 | 296,733 | -0.18(-1.41%) |
Mar 19, 2021 | 12.22 | 12.51 | 12.03 | 12.43 | 1,150,363 | +0.09(+0.71%) |
Mar 18, 2021 | 12.22 | 12.47 | 12.08 | 12.34 | 451,059 | +0.13(+1.04%) |
Mar 17, 2021 | 11.97 | 12.28 | 11.80 | 12.21 | 306,428 | +0.18(+1.46%) |
Mar 16, 2021 | 12.23 | 12.23 | 11.87 | 12.04 | 455,360 | -0.13(-1.04%) |
Mar 15, 2021 | 12.38 | 12.40 | 12.04 | 12.16 | 371,768 | -0.23(-1.89%) |
Mar 12, 2021 | 12.41 | 12.50 | 12.10 | 12.40 | 514,482 | +0.07(+0.59%) |
Mar 11, 2021 | 12.19 | 12.36 | 12.04 | 12.32 | 349,571 | +0.26(+2.14%) |
Mar 10, 2021 | 12.01 | 12.36 | 11.89 | 12.06 | 487,751 | +0.21(+1.81%) |
Mar 09, 2021 | 11.79 | 12.01 | 11.63 | 11.85 | 497,613 | +0.31(+2.71%) |
Mar 08, 2021 | 11.63 | 11.70 | 11.34 | 11.54 | 491,260 | +0.01(+0.13%) |
Mar 05, 2021 | 11.27 | 11.57 | 10.89 | 11.52 | 722,447 | +0.37(+3.33%) |
Mar 04, 2021 | 11.43 | 11.55 | 11.11 | 11.15 | 746,667 | -0.21(-1.85%) |
Mar 03, 2021 | 11.96 | 12.12 | 11.24 | 11.36 | 691,244 | -0.61(-5.06%) |
Mar 02, 2021 | 12.80 | 13.02 | 11.93 | 11.97 | 892,828 | -1.02(-7.89%) |