Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.87 | 11.87 | 11.85 | 11.87 | 31,226 | +0.00(+0.00%) |
May 27, 2021 | 11.86 | 11.87 | 11.83 | 11.87 | 37,603 | +0.04(+0.33%) |
May 26, 2021 | 11.85 | 11.85 | 11.81 | 11.83 | 34,538 | +0.02(+0.13%) |
May 25, 2021 | 11.83 | 11.85 | 11.81 | 11.82 | 36,181 | -0.01(-0.07%) |
May 24, 2021 | 11.85 | 12.40 | 11.77 | 11.83 | 42,999 | +0.04(+0.33%) |
May 21, 2021 | 11.82 | 11.82 | 11.76 | 11.79 | 31,412 | +0.02(+0.20%) |
May 20, 2021 | 11.77 | 11.79 | 11.74 | 11.77 | 54,323 | +0.04(+0.33%) |
May 19, 2021 | 11.77 | 11.77 | 11.71 | 11.73 | 66,932 | -0.03(-0.26%) |
May 18, 2021 | 11.78 | 11.78 | 11.73 | 11.76 | 21,478 | +0.02(+0.13%) |
May 17, 2021 | 11.82 | 11.82 | 11.74 | 11.74 | 34,070 | -0.01(-0.07%) |
May 14, 2021 | 11.87 | 11.87 | 11.75 | 11.75 | 49,792 | -0.03(-0.26%) |
May 13, 2021 | 11.81 | 11.81 | 11.76 | 11.78 | 61,972 | +0.00(+0.00%) |
May 12, 2021 | 11.84 | 11.87 | 11.78 | 11.78 | 80,746 | -0.03(-0.26%) |
May 11, 2021 | 11.82 | 11.83 | 11.77 | 11.81 | 101,256 | -0.01(-0.07%) |
May 10, 2021 | 11.85 | 11.87 | 11.80 | 11.82 | 66,212 | +0.01(+0.07%) |
May 07, 2021 | 11.85 | 11.85 | 11.80 | 11.81 | 37,557 | -0.01(-0.07%) |
May 06, 2021 | 11.83 | 11.85 | 11.81 | 11.82 | 37,471 | +0.00(+0.00%) |
May 05, 2021 | 11.82 | 11.85 | 11.80 | 11.82 | 62,262 | +0.02(+0.13%) |
May 04, 2021 | 11.83 | 11.83 | 11.61 | 11.80 | 61,063 | -0.02(-0.13%) |
May 03, 2021 | 11.80 | 11.83 | 11.80 | 11.82 | 115,960 | +0.06(+0.52%) |
Apr 30, 2021 | 11.76 | 11.79 | 11.73 | 11.76 | 64,058 | +0.05(+0.46%) |
Apr 29, 2021 | 11.75 | 11.80 | 11.70 | 11.70 | 66,765 | -0.05(-0.39%) |
Apr 28, 2021 | 11.73 | 11.76 | 11.72 | 11.75 | 75,508 | +0.02(+0.13%) |
Apr 27, 2021 | 11.73 | 11.76 | 11.71 | 11.73 | 70,302 | +0.00(+0.00%) |
Apr 26, 2021 | 11.73 | 11.75 | 11.69 | 11.73 | 53,647 | -0.02(-0.20%) |
Apr 23, 2021 | 11.74 | 11.77 | 11.70 | 11.76 | 67,450 | +0.03(+0.26%) |
Apr 22, 2021 | 11.77 | 11.79 | 11.71 | 11.73 | 49,636 | -0.01(-0.07%) |
Apr 21, 2021 | 11.71 | 11.74 | 11.70 | 11.73 | 44,196 | +0.02(+0.20%) |
Apr 20, 2021 | 11.67 | 11.73 | 11.65 | 11.71 | 78,995 | +0.07(+0.59%) |
Apr 19, 2021 | 11.67 | 11.68 | 11.64 | 11.64 | 46,477 | +0.00(+0.00%) |
Apr 16, 2021 | 11.66 | 11.66 | 11.59 | 11.64 | 57,926 | -0.01(-0.07%) |
Apr 15, 2021 | 11.63 | 11.66 | 11.60 | 11.65 | 72,026 | +0.02(+0.20%) |
Apr 14, 2021 | 11.63 | 11.64 | 11.60 | 11.63 | 63,905 | +0.00(+0.00%) |
Apr 13, 2021 | 11.58 | 11.63 | 11.56 | 11.63 | 74,832 | +0.05(+0.46%) |
Apr 12, 2021 | 11.60 | 11.60 | 11.54 | 11.57 | 75,262 | +0.04(+0.33%) |
Apr 09, 2021 | 11.58 | 11.58 | 11.50 | 11.54 | 127,873 | +0.01(+0.07%) |
Apr 08, 2021 | 11.51 | 11.53 | 11.46 | 11.53 | 147,041 | +0.07(+0.60%) |
Apr 07, 2021 | 11.41 | 11.48 | 11.36 | 11.46 | 161,572 | +0.07(+0.60%) |
Apr 06, 2021 | 11.41 | 11.41 | 11.32 | 11.39 | 68,357 | +0.02(+0.20%) |
Apr 05, 2021 | 11.51 | 11.51 | 11.33 | 11.37 | 74,600 | -0.05(-0.47%) |
Apr 01, 2021 | 11.43 | 11.43 | 11.39 | 11.42 | 110,036 | +0.09(+0.81%) |
Mar 31, 2021 | 11.25 | 11.35 | 11.25 | 11.33 | 65,560 | +0.08(+0.68%) |
Mar 30, 2021 | 11.27 | 11.28 | 11.23 | 11.25 | 88,995 | +0.00(+0.00%) |
Mar 29, 2021 | 11.25 | 11.28 | 11.25 | 11.25 | 79,588 | -0.02(-0.20%) |
Mar 26, 2021 | 11.27 | 11.31 | 11.25 | 11.28 | 58,100 | +0.03(+0.27%) |
Mar 25, 2021 | 11.29 | 11.29 | 11.22 | 11.25 | 91,918 | -0.05(-0.47%) |
Mar 24, 2021 | 11.35 | 11.35 | 11.29 | 11.30 | 54,493 | +0.02(+0.20%) |
Mar 23, 2021 | 11.36 | 11.36 | 11.28 | 11.28 | 50,763 | -0.05(-0.40%) |
Mar 22, 2021 | 11.43 | 11.43 | 11.31 | 11.32 | 72,437 | -0.04(-0.34%) |
Mar 19, 2021 | 11.30 | 11.36 | 11.29 | 11.36 | 68,986 | +0.02(+0.20%) |
Mar 18, 2021 | 11.36 | 11.37 | 11.32 | 11.34 | 43,425 | -0.04(-0.33%) |
Mar 17, 2021 | 11.42 | 11.42 | 11.35 | 11.38 | 84,645 | -0.03(-0.24%) |
Mar 16, 2021 | 11.46 | 11.46 | 11.37 | 11.40 | 110,805 | +0.05(+0.47%) |
Mar 15, 2021 | 11.27 | 11.45 | 11.24 | 11.35 | 185,618 | +0.13(+1.15%) |
Mar 12, 2021 | 11.24 | 11.26 | 11.20 | 11.22 | 79,476 | +0.01(+0.07%) |
Mar 11, 2021 | 11.36 | 11.38 | 11.21 | 11.21 | 72,715 | -0.08(-0.67%) |
Mar 10, 2021 | 11.21 | 11.30 | 11.21 | 11.29 | 88,148 | +0.14(+1.22%) |
Mar 09, 2021 | 11.12 | 11.15 | 11.12 | 11.15 | 145,812 | +0.05(+0.41%) |
Mar 08, 2021 | 11.08 | 11.15 | 11.07 | 11.11 | 64,991 | -0.05(-0.41%) |
Mar 05, 2021 | 11.02 | 11.15 | 10.98 | 11.15 | 90,942 | +0.14(+1.31%) |
Mar 04, 2021 | 11.05 | 11.10 | 11.00 | 11.01 | 135,304 | -0.06(-0.55%) |
Mar 03, 2021 | 11.00 | 11.08 | 11.00 | 11.07 | 108,444 | +0.04(+0.34%) |
Mar 02, 2021 | 11.01 | 11.06 | 10.99 | 11.03 | 80,825 | +0.01(+0.07%) |