Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.90 | 11.94 | 11.83 | 11.92 | 120,211 | +0.04(+0.33%) |
May 27, 2021 | 11.82 | 11.88 | 11.82 | 11.88 | 123,890 | +0.07(+0.56%) |
May 26, 2021 | 11.81 | 11.87 | 11.75 | 11.82 | 114,425 | +0.05(+0.39%) |
May 25, 2021 | 11.77 | 11.81 | 11.74 | 11.77 | 119,523 | +0.02(+0.17%) |
May 24, 2021 | 11.67 | 11.75 | 11.64 | 11.75 | 135,897 | +0.13(+1.14%) |
May 21, 2021 | 11.63 | 11.73 | 11.52 | 11.62 | 99,395 | -0.01(-0.11%) |
May 20, 2021 | 11.59 | 11.71 | 11.54 | 11.63 | 83,995 | +0.10(+0.86%) |
May 19, 2021 | 11.50 | 11.62 | 11.46 | 11.53 | 98,848 | -0.01(-0.06%) |
May 18, 2021 | 11.49 | 11.60 | 11.43 | 11.54 | 117,276 | +0.07(+0.63%) |
May 17, 2021 | 11.51 | 11.72 | 11.43 | 11.47 | 196,861 | -0.04(-0.34%) |
May 14, 2021 | 11.38 | 11.55 | 11.38 | 11.51 | 122,595 | +0.18(+1.57%) |
May 13, 2021 | 11.23 | 11.52 | 11.23 | 11.33 | 170,723 | +0.13(+1.12%) |
May 12, 2021 | 11.69 | 11.76 | 11.06 | 11.20 | 483,352 | -0.51(-4.35%) |
May 11, 2021 | 11.76 | 11.76 | 11.66 | 11.71 | 176,307 | -0.05(-0.39%) |
May 10, 2021 | 11.89 | 11.89 | 11.73 | 11.76 | 201,058 | -0.02(-0.17%) |
May 07, 2021 | 11.79 | 11.87 | 11.76 | 11.78 | 189,419 | +0.03(+0.28%) |
May 06, 2021 | 11.75 | 11.78 | 11.71 | 11.75 | 233,203 | +0.00(+0.00%) |
May 05, 2021 | 11.74 | 11.77 | 11.68 | 11.75 | 249,117 | +0.05(+0.39%) |
May 04, 2021 | 11.68 | 11.74 | 11.66 | 11.70 | 172,629 | +0.04(+0.34%) |
May 03, 2021 | 11.58 | 11.71 | 11.58 | 11.66 | 399,676 | +0.09(+0.79%) |
Apr 30, 2021 | 11.52 | 11.61 | 11.42 | 11.57 | 171,536 | +0.09(+0.80%) |
Apr 29, 2021 | 11.44 | 11.49 | 11.39 | 11.48 | 110,558 | +0.04(+0.34%) |
Apr 28, 2021 | 11.36 | 11.45 | 11.35 | 11.44 | 71,230 | +0.09(+0.84%) |
Apr 27, 2021 | 11.41 | 11.45 | 11.33 | 11.35 | 124,209 | -0.02(-0.20%) |
Apr 26, 2021 | 11.41 | 11.45 | 11.35 | 11.37 | 90,502 | -0.05(-0.40%) |
Apr 23, 2021 | 11.36 | 11.46 | 11.36 | 11.41 | 105,490 | +0.05(+0.46%) |
Apr 22, 2021 | 11.43 | 11.43 | 11.34 | 11.36 | 103,955 | -0.01(-0.12%) |
Apr 21, 2021 | 11.36 | 11.45 | 11.36 | 11.37 | 117,785 | -0.03(-0.29%) |
Apr 20, 2021 | 11.38 | 11.41 | 11.37 | 11.41 | 89,133 | -0.01(-0.06%) |
Apr 19, 2021 | 11.41 | 11.51 | 11.22 | 11.41 | 133,761 | +0.00(+0.00%) |
Apr 16, 2021 | 11.48 | 11.50 | 11.41 | 11.41 | 110,535 | -0.09(-0.80%) |
Apr 15, 2021 | 11.56 | 11.56 | 11.48 | 11.51 | 156,232 | -0.01(-0.11%) |
Apr 14, 2021 | 11.53 | 11.56 | 11.36 | 11.52 | 312,651 | -0.03(-0.22%) |
Apr 13, 2021 | 11.50 | 11.54 | 11.44 | 11.54 | 215,619 | +0.05(+0.39%) |
Apr 12, 2021 | 11.41 | 11.50 | 11.41 | 11.50 | 173,630 | +0.12(+1.08%) |
Apr 09, 2021 | 11.43 | 11.48 | 11.26 | 11.38 | 167,480 | -0.05(-0.45%) |
Apr 08, 2021 | 11.41 | 11.49 | 11.37 | 11.43 | 140,967 | +0.01(+0.06%) |
Apr 07, 2021 | 11.47 | 11.50 | 11.34 | 11.42 | 242,269 | -0.03(-0.23%) |
Apr 06, 2021 | 11.36 | 11.49 | 11.36 | 11.45 | 122,921 | +0.08(+0.74%) |
Apr 05, 2021 | 11.45 | 11.45 | 11.31 | 11.36 | 152,779 | +0.01(+0.06%) |
Apr 01, 2021 | 11.34 | 11.43 | 11.21 | 11.36 | 137,843 | +0.06(+0.52%) |
Mar 31, 2021 | 11.37 | 11.39 | 11.22 | 11.30 | 131,173 | -0.03(-0.29%) |
Mar 30, 2021 | 11.34 | 11.35 | 11.23 | 11.33 | 100,775 | -0.01(-0.06%) |
Mar 29, 2021 | 11.15 | 11.46 | 11.15 | 11.34 | 126,070 | +0.15(+1.33%) |
Mar 26, 2021 | 11.14 | 11.21 | 11.14 | 11.19 | 95,703 | +0.04(+0.35%) |
Mar 25, 2021 | 11.18 | 11.18 | 11.13 | 11.15 | 111,941 | -0.03(-0.23%) |
Mar 24, 2021 | 11.21 | 11.25 | 11.14 | 11.18 | 53,448 | -0.03(-0.29%) |
Mar 23, 2021 | 11.21 | 11.26 | 11.18 | 11.21 | 88,258 | +0.01(+0.12%) |
Mar 22, 2021 | 11.33 | 11.33 | 11.18 | 11.19 | 125,422 | -0.06(-0.58%) |
Mar 19, 2021 | 11.24 | 11.43 | 11.22 | 11.26 | 94,622 | -0.01(-0.06%) |
Mar 18, 2021 | 11.41 | 11.41 | 11.26 | 11.27 | 193,651 | -0.17(-1.47%) |
Mar 17, 2021 | 11.39 | 11.46 | 11.34 | 11.43 | 62,148 | +0.04(+0.34%) |
Mar 16, 2021 | 11.38 | 11.45 | 11.32 | 11.40 | 89,851 | +0.01(+0.06%) |
Mar 15, 2021 | 11.35 | 11.47 | 11.31 | 11.39 | 227,464 | +0.08(+0.74%) |
Mar 12, 2021 | 11.24 | 11.33 | 11.24 | 11.31 | 110,188 | +0.03(+0.28%) |
Mar 11, 2021 | 11.20 | 11.32 | 11.18 | 11.27 | 159,906 | +0.07(+0.63%) |
Mar 10, 2021 | 11.16 | 11.22 | 11.16 | 11.20 | 153,067 | +0.05(+0.46%) |
Mar 09, 2021 | 11.15 | 11.16 | 11.10 | 11.15 | 119,529 | +0.10(+0.87%) |
Mar 08, 2021 | 10.99 | 11.14 | 10.99 | 11.06 | 96,776 | +0.07(+0.64%) |
Mar 05, 2021 | 11.07 | 11.08 | 10.84 | 10.98 | 170,658 | -0.08(-0.75%) |
Mar 04, 2021 | 11.10 | 11.15 | 10.95 | 11.07 | 99,689 | -0.07(-0.63%) |
Mar 03, 2021 | 11.15 | 11.18 | 11.11 | 11.14 | 90,880 | -0.01(-0.06%) |
Mar 02, 2021 | 11.04 | 11.16 | 11.04 | 11.15 | 110,091 | +0.07(+0.64%) |