Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.56 | 12.61 | 12.32 | 12.44 | 10,512,438 | -0.11(-0.86%) |
May 27, 2021 | 12.61 | 12.76 | 12.52 | 12.54 | 15,193,248 | +0.05(+0.42%) |
May 26, 2021 | 12.43 | 12.50 | 12.32 | 12.49 | 10,022,095 | +0.08(+0.64%) |
May 25, 2021 | 12.75 | 12.74 | 12.37 | 12.41 | 8,514,640 | -0.26(-2.02%) |
May 24, 2021 | 12.71 | 12.79 | 12.61 | 12.67 | 6,373,536 | +0.04(+0.35%) |
May 21, 2021 | 12.61 | 12.75 | 12.55 | 12.62 | 7,317,795 | +0.09(+0.70%) |
May 20, 2021 | 12.42 | 12.74 | 12.35 | 12.53 | 11,272,850 | -0.19(-1.53%) |
May 19, 2021 | 12.97 | 12.99 | 12.56 | 12.73 | 11,560,986 | -0.14(-1.10%) |
May 18, 2021 | 12.80 | 12.96 | 12.72 | 12.87 | 10,096,862 | +0.03(+0.21%) |
May 17, 2021 | 12.76 | 13.07 | 12.69 | 12.84 | 12,238,673 | +0.11(+0.83%) |
May 14, 2021 | 12.61 | 12.81 | 12.56 | 12.74 | 8,502,327 | +0.24(+1.91%) |
May 13, 2021 | 12.23 | 12.59 | 12.17 | 12.50 | 6,521,446 | +0.19(+1.51%) |
May 12, 2021 | 12.46 | 12.49 | 12.28 | 12.31 | 7,803,706 | -0.14(-1.13%) |
May 11, 2021 | 12.54 | 12.72 | 12.29 | 12.46 | 9,775,009 | -0.16(-1.26%) |
May 10, 2021 | 12.36 | 12.77 | 12.36 | 12.61 | 14,575,556 | +0.26(+2.14%) |
May 07, 2021 | 11.78 | 12.36 | 11.75 | 12.35 | 15,093,379 | +0.49(+4.17%) |
May 06, 2021 | 11.39 | 12.16 | 11.39 | 11.85 | 22,871,200 | +0.58(+5.17%) |
May 05, 2021 | 11.48 | 11.61 | 11.16 | 11.27 | 16,406,327 | -0.32(-2.74%) |
May 04, 2021 | 11.59 | 11.68 | 11.44 | 11.59 | 8,305,822 | +0.04(+0.38%) |
May 03, 2021 | 11.31 | 11.64 | 11.26 | 11.55 | 10,573,076 | +0.22(+1.95%) |
Apr 30, 2021 | 11.62 | 11.62 | 11.23 | 11.33 | 11,685,284 | -0.29(-2.51%) |
Apr 29, 2021 | 11.49 | 11.62 | 11.45 | 11.62 | 6,678,299 | +0.21(+1.86%) |
Apr 28, 2021 | 11.40 | 11.55 | 11.36 | 11.40 | 6,632,926 | -0.03(-0.23%) |
Apr 27, 2021 | 11.49 | 11.62 | 11.37 | 11.43 | 6,724,319 | -0.10(-0.84%) |
Apr 26, 2021 | 11.56 | 11.61 | 11.47 | 11.53 | 7,688,300 | +0.02(+0.15%) |
Apr 23, 2021 | 11.49 | 11.60 | 11.43 | 11.51 | 8,734,282 | +0.03(+0.23%) |
Apr 22, 2021 | 11.41 | 11.52 | 11.33 | 11.48 | 7,961,418 | +0.10(+0.85%) |
Apr 21, 2021 | 11.24 | 11.44 | 11.19 | 11.39 | 14,198,514 | +0.19(+1.74%) |
Apr 20, 2021 | 11.16 | 11.25 | 11.07 | 11.19 | 8,785,117 | +0.04(+0.32%) |
Apr 19, 2021 | 11.29 | 11.41 | 11.14 | 11.16 | 9,720,447 | -0.06(-0.55%) |
Apr 16, 2021 | 11.22 | 11.28 | 11.12 | 11.22 | 8,556,648 | +0.05(+0.47%) |
Apr 15, 2021 | 11.25 | 11.31 | 11.14 | 11.17 | 9,273,911 | -0.08(-0.71%) |
Apr 14, 2021 | 11.33 | 11.50 | 11.24 | 11.25 | 8,785,879 | -0.05(-0.47%) |
Apr 13, 2021 | 11.18 | 11.34 | 11.05 | 11.30 | 14,737,281 | -0.06(-0.54%) |
Apr 12, 2021 | 11.32 | 11.40 | 11.12 | 11.36 | 12,646,449 | +0.04(+0.39%) |
Apr 09, 2021 | 11.45 | 11.55 | 11.22 | 11.32 | 12,230,078 | -0.08(-0.70%) |
Apr 08, 2021 | 11.79 | 11.85 | 11.35 | 11.40 | 13,962,457 | -0.50(-4.23%) |
Apr 07, 2021 | 11.79 | 12.00 | 11.78 | 11.90 | 9,664,720 | +0.11(+0.90%) |
Apr 06, 2021 | 11.73 | 12.15 | 11.69 | 11.79 | 17,872,072 | +0.06(+0.53%) |
Apr 05, 2021 | 11.65 | 11.78 | 11.55 | 11.73 | 11,106,918 | +0.16(+1.37%) |
Apr 01, 2021 | 11.70 | 11.78 | 11.43 | 11.57 | 16,049,196 | -0.21(-1.80%) |
Mar 31, 2021 | 11.69 | 11.84 | 11.55 | 11.78 | 11,116,618 | +0.11(+0.91%) |
Mar 30, 2021 | 11.61 | 11.76 | 11.50 | 11.68 | 9,673,440 | +0.08(+0.68%) |
Mar 29, 2021 | 11.49 | 11.83 | 11.45 | 11.60 | 10,387,228 | -0.02(-0.15%) |
Mar 26, 2021 | 12.09 | 12.09 | 11.34 | 11.62 | 15,481,630 | -0.36(-3.02%) |
Mar 25, 2021 | 11.57 | 12.04 | 11.39 | 11.98 | 13,189,135 | +0.31(+2.65%) |
Mar 24, 2021 | 12.21 | 12.23 | 11.64 | 11.67 | 12,207,197 | -0.36(-3.01%) |
Mar 23, 2021 | 12.46 | 12.55 | 12.01 | 12.03 | 15,090,012 | -0.65(-5.15%) |
Mar 22, 2021 | 12.36 | 12.91 | 12.31 | 12.68 | 14,112,097 | +0.34(+2.79%) |
Mar 19, 2021 | 12.44 | 12.56 | 12.28 | 12.34 | 26,313,300 | +0.02(+0.14%) |
Mar 18, 2021 | 12.36 | 12.66 | 12.32 | 12.32 | 8,246,799 | -0.16(-1.27%) |
Mar 17, 2021 | 12.42 | 12.49 | 12.24 | 12.48 | 10,521,761 | +0.10(+0.78%) |
Mar 16, 2021 | 12.46 | 12.55 | 12.32 | 12.38 | 8,887,129 | -0.14(-1.13%) |
Mar 15, 2021 | 12.47 | 12.65 | 12.38 | 12.53 | 10,018,466 | +0.14(+1.14%) |
Mar 12, 2021 | 12.12 | 12.46 | 12.01 | 12.38 | 10,356,205 | +0.38(+3.16%) |
Mar 11, 2021 | 12.19 | 12.27 | 11.95 | 12.01 | 11,016,849 | -0.25(-2.02%) |
Mar 10, 2021 | 12.26 | 12.33 | 12.06 | 12.25 | 14,792,981 | +0.03(+0.22%) |
Mar 09, 2021 | 12.55 | 12.72 | 12.17 | 12.23 | 16,820,756 | -0.40(-3.15%) |
Mar 08, 2021 | 11.90 | 12.75 | 11.90 | 12.62 | 24,831,756 | +0.73(+6.16%) |
Mar 05, 2021 | 11.56 | 11.96 | 11.55 | 11.89 | 15,384,203 | +0.26(+2.28%) |
Mar 04, 2021 | 11.94 | 11.95 | 11.38 | 11.63 | 19,889,232 | -0.32(-2.68%) |
Mar 03, 2021 | 11.19 | 12.08 | 11.16 | 11.95 | 29,759,888 | +0.81(+7.32%) |
Mar 02, 2021 | 10.87 | 11.31 | 10.82 | 11.13 | 20,205,856 | +0.29(+2.72%) |