Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.55 | 12.55 | 12.01 | 12.40 | 28,229 | +0.00(+0.00%) |
May 27, 2021 | 12.62 | 13.00 | 12.27 | 12.40 | 9,669 | -0.25(-1.98%) |
May 26, 2021 | 12.55 | 12.88 | 12.46 | 12.65 | 11,816 | +0.40(+3.27%) |
May 25, 2021 | 12.90 | 12.90 | 12.25 | 12.25 | 7,496 | -0.28(-2.23%) |
May 24, 2021 | 13.41 | 13.91 | 12.53 | 12.53 | 28,667 | -0.46(-3.54%) |
May 21, 2021 | 13.33 | 14.00 | 12.62 | 12.99 | 13,098 | -0.41(-3.06%) |
May 20, 2021 | 11.54 | 13.40 | 11.54 | 13.40 | 22,615 | +1.90(+16.52%) |
May 19, 2021 | 12.05 | 12.53 | 11.50 | 11.50 | 8,588 | -0.54(-4.49%) |
May 18, 2021 | 12.66 | 12.66 | 11.50 | 12.04 | 17,671 | -0.73(-5.72%) |
May 17, 2021 | 13.10 | 13.15 | 12.45 | 12.77 | 4,749 | -0.43(-3.26%) |
May 14, 2021 | 12.56 | 13.20 | 12.55 | 13.20 | 4,591 | +0.79(+6.37%) |
May 13, 2021 | 12.62 | 13.10 | 12.40 | 12.41 | 29,405 | -0.16(-1.27%) |
May 12, 2021 | 12.65 | 13.16 | 12.23 | 12.57 | 70,304 | +0.07(+0.56%) |
May 11, 2021 | 12.98 | 12.98 | 12.16 | 12.50 | 78,311 | -0.32(-2.50%) |
May 10, 2021 | 12.80 | 13.35 | 12.45 | 12.82 | 46,643 | +0.12(+0.94%) |
May 07, 2021 | 12.65 | 13.55 | 12.57 | 12.70 | 63,186 | +0.20(+1.60%) |
May 06, 2021 | 13.23 | 13.56 | 12.42 | 12.50 | 19,855 | -0.49(-3.77%) |
May 05, 2021 | 13.02 | 13.62 | 12.99 | 12.99 | 25,308 | -0.01(-0.08%) |
May 04, 2021 | 12.44 | 13.30 | 12.44 | 13.00 | 17,612 | -0.47(-3.51%) |
May 03, 2021 | 12.46 | 13.84 | 12.40 | 13.47 | 28,421 | +1.47(+12.27%) |
Apr 30, 2021 | 12.31 | 12.60 | 12.00 | 12.00 | 20,200 | -0.25(-2.04%) |
Apr 29, 2021 | 12.00 | 12.53 | 11.80 | 12.25 | 57,287 | +0.30(+2.51%) |
Apr 28, 2021 | 11.28 | 12.00 | 11.28 | 11.95 | 12,266 | +0.35(+3.02%) |
Apr 27, 2021 | 11.59 | 11.65 | 10.95 | 11.60 | 69,533 | +0.21(+1.84%) |
Apr 26, 2021 | 11.20 | 11.76 | 11.03 | 11.39 | 41,034 | +0.00(+0.00%) |
Apr 23, 2021 | 10.50 | 11.63 | 10.40 | 11.39 | 51,500 | +0.69(+6.45%) |
Apr 22, 2021 | 11.11 | 11.24 | 10.35 | 10.70 | 69,043 | +0.00(+0.00%) |
Apr 21, 2021 | 11.03 | 11.44 | 10.66 | 10.70 | 23,072 | -0.10(-0.93%) |
Apr 20, 2021 | 11.11 | 11.28 | 10.78 | 10.80 | 8,521 | -0.22(-2.00%) |
Apr 19, 2021 | 11.39 | 11.41 | 11.02 | 11.02 | 3,530 | -0.14(-1.25%) |
Apr 16, 2021 | 11.32 | 12.00 | 11.16 | 11.16 | 24,500 | -0.82(-6.84%) |
Apr 15, 2021 | 12.00 | 12.00 | 11.38 | 11.98 | 18,740 | +0.01(+0.08%) |
Apr 14, 2021 | 11.32 | 11.98 | 11.18 | 11.97 | 12,214 | +0.41(+3.57%) |
Apr 13, 2021 | 11.64 | 11.99 | 11.56 | 11.56 | 3,067 | -0.23(-1.95%) |
Apr 12, 2021 | 11.87 | 11.87 | 11.58 | 11.79 | 3,800 | -0.07(-0.61%) |
Apr 09, 2021 | 11.86 | 11.86 | 11.86 | 11.86 | 200 | +0.00(+0.00%) |
Apr 08, 2021 | 11.72 | 12.00 | 11.72 | 11.86 | 608 | -0.14(-1.17%) |
Apr 07, 2021 | 11.75 | 12.00 | 11.75 | 12.00 | 3,122 | +0.20(+1.69%) |
Apr 06, 2021 | 11.78 | 12.11 | 11.67 | 11.80 | 5,854 | -0.30(-2.48%) |
Apr 05, 2021 | 11.73 | 12.43 | 11.73 | 12.10 | 13,551 | +0.17(+1.43%) |
Apr 01, 2021 | 10.71 | 11.93 | 10.70 | 11.93 | 18,400 | +1.05(+9.65%) |
Mar 31, 2021 | 11.02 | 11.46 | 10.68 | 10.88 | 29,028 | -0.33(-2.94%) |
Mar 30, 2021 | 11.08 | 11.50 | 10.42 | 11.21 | 44,640 | +0.21(+1.91%) |
Mar 29, 2021 | 10.82 | 11.49 | 10.70 | 11.00 | 47,739 | -0.17(-1.52%) |
Mar 26, 2021 | 12.06 | 12.06 | 11.07 | 11.17 | 64,200 | -0.27(-2.38%) |
Mar 25, 2021 | 11.63 | 11.85 | 11.39 | 11.44 | 30,459 | -0.40(-3.36%) |
Mar 24, 2021 | 11.88 | 12.71 | 11.74 | 11.84 | 61,378 | -0.38(-3.11%) |
Mar 23, 2021 | 11.65 | 12.59 | 11.65 | 12.22 | 60,130 | -0.22(-1.77%) |
Mar 22, 2021 | 11.87 | 12.74 | 11.65 | 12.44 | 54,171 | +0.57(+4.80%) |
Mar 19, 2021 | 11.40 | 12.39 | 11.01 | 11.87 | 115,400 | +0.46(+4.08%) |
Mar 18, 2021 | 11.87 | 11.92 | 11.40 | 11.41 | 19,593 | -0.19(-1.68%) |
Mar 17, 2021 | 12.15 | 12.26 | 11.60 | 11.60 | 35,899 | -0.58(-4.76%) |
Mar 16, 2021 | 12.65 | 12.65 | 11.81 | 12.18 | 55,298 | -0.32(-2.56%) |
Mar 15, 2021 | 12.60 | 13.04 | 12.50 | 12.50 | 23,065 | -0.21(-1.65%) |
Mar 12, 2021 | 12.33 | 12.90 | 12.33 | 12.71 | 59,900 | -0.04(-0.31%) |
Mar 11, 2021 | 12.55 | 13.23 | 12.31 | 12.75 | 55,140 | +0.05(+0.39%) |
Mar 10, 2021 | 12.40 | 13.10 | 12.25 | 12.70 | 66,941 | -0.18(-1.36%) |
Mar 09, 2021 | 12.61 | 13.23 | 12.35 | 12.88 | 81,246 | +0.60(+4.85%) |
Mar 08, 2021 | 12.54 | 13.14 | 12.05 | 12.28 | 61,767 | -0.39(-3.08%) |
Mar 05, 2021 | 12.85 | 13.34 | 12.28 | 12.67 | 71,100 | +0.27(+2.18%) |
Mar 04, 2021 | 13.04 | 13.41 | 12.15 | 12.40 | 64,135 | -0.50(-3.88%) |
Mar 03, 2021 | 11.61 | 13.20 | 11.60 | 12.90 | 43,898 | +0.80(+6.61%) |
Mar 02, 2021 | 11.65 | 12.34 | 11.65 | 12.10 | 26,448 | +0.17(+1.42%) |