Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.23 | 12.26 | 12.11 | 12.19 | 30,822 | +0.09(+0.74%) |
May 27, 2021 | 12.30 | 12.30 | 12.09 | 12.10 | 38,200 | -0.23(-1.87%) |
May 26, 2021 | 12.35 | 12.40 | 12.31 | 12.33 | 19,778 | -0.04(-0.32%) |
May 25, 2021 | 12.46 | 12.51 | 12.33 | 12.37 | 57,786 | -0.14(-1.11%) |
May 24, 2021 | 12.53 | 12.55 | 12.49 | 12.51 | 13,486 | +0.02(+0.15%) |
May 21, 2021 | 12.34 | 12.50 | 12.34 | 12.49 | 27,024 | +0.04(+0.32%) |
May 20, 2021 | 12.22 | 12.64 | 12.22 | 12.45 | 34,610 | -0.34(-2.69%) |
May 19, 2021 | 12.90 | 12.99 | 12.73 | 12.79 | 46,379 | -0.14(-1.12%) |
May 18, 2021 | 12.98 | 12.99 | 12.85 | 12.94 | 39,529 | +0.09(+0.70%) |
May 17, 2021 | 12.91 | 12.95 | 12.82 | 12.85 | 51,250 | -0.05(-0.36%) |
May 14, 2021 | 12.90 | 12.94 | 12.85 | 12.90 | 32,296 | +0.07(+0.51%) |
May 13, 2021 | 12.69 | 12.90 | 12.69 | 12.83 | 29,234 | +0.18(+1.42%) |
May 12, 2021 | 12.76 | 12.80 | 12.62 | 12.65 | 101,383 | -0.29(-2.24%) |
May 11, 2021 | 12.89 | 12.94 | 12.83 | 12.94 | 53,144 | +0.02(+0.15%) |
May 10, 2021 | 12.90 | 12.99 | 12.89 | 12.92 | 41,391 | +0.08(+0.66%) |
May 07, 2021 | 12.81 | 12.87 | 12.79 | 12.84 | 21,002 | +0.21(+1.62%) |
May 06, 2021 | 12.67 | 12.73 | 12.59 | 12.63 | 387,820 | +0.11(+0.84%) |
May 05, 2021 | 12.48 | 12.54 | 12.43 | 12.53 | 41,240 | +0.28(+2.24%) |
May 04, 2021 | 12.28 | 12.28 | 12.16 | 12.25 | 29,324 | -0.02(-0.16%) |
May 03, 2021 | 12.27 | 12.30 | 12.14 | 12.27 | 42,833 | +0.18(+1.49%) |
Apr 30, 2021 | 12.18 | 12.26 | 12.02 | 12.09 | 178,000 | -0.15(-1.23%) |
Apr 29, 2021 | 12.22 | 12.25 | 12.18 | 12.24 | 44,701 | +0.00(+0.00%) |
Apr 28, 2021 | 12.18 | 12.25 | 12.14 | 12.24 | 19,529 | +0.00(+0.00%) |
Apr 27, 2021 | 12.09 | 12.26 | 12.09 | 12.24 | 18,119 | +0.03(+0.25%) |
Apr 26, 2021 | 12.07 | 12.25 | 12.07 | 12.21 | 26,176 | -0.07(-0.57%) |
Apr 23, 2021 | 12.24 | 12.28 | 12.20 | 12.28 | 102,100 | +0.07(+0.57%) |
Apr 22, 2021 | 12.27 | 12.27 | 12.13 | 12.21 | 66,599 | +0.14(+1.16%) |
Apr 21, 2021 | 12.14 | 12.14 | 11.98 | 12.07 | 440,139 | -0.10(-0.80%) |
Apr 20, 2021 | 12.10 | 12.17 | 12.07 | 12.17 | 73,214 | +0.03(+0.23%) |
Apr 19, 2021 | 12.24 | 12.24 | 12.11 | 12.14 | 28,139 | +0.27(+2.23%) |
Apr 16, 2021 | 11.74 | 11.91 | 11.74 | 11.88 | 31,100 | +0.09(+0.76%) |
Apr 15, 2021 | 11.77 | 11.82 | 11.71 | 11.79 | 28,470 | +0.02(+0.13%) |
Apr 14, 2021 | 11.71 | 11.81 | 11.71 | 11.77 | 33,977 | -0.16(-1.34%) |
Apr 13, 2021 | 11.94 | 11.95 | 11.87 | 11.93 | 22,815 | -0.07(-0.58%) |
Apr 12, 2021 | 11.96 | 12.00 | 11.96 | 12.00 | 28,834 | +0.15(+1.27%) |
Apr 09, 2021 | 11.83 | 11.87 | 11.72 | 11.85 | 20,800 | -0.07(-0.55%) |
Apr 08, 2021 | 11.89 | 11.97 | 11.89 | 11.92 | 31,237 | +0.15(+1.24%) |
Apr 07, 2021 | 11.89 | 11.89 | 11.66 | 11.77 | 43,143 | +0.04(+0.34%) |
Apr 06, 2021 | 11.73 | 11.76 | 11.70 | 11.73 | 44,569 | -0.20(-1.71%) |
Apr 05, 2021 | 11.60 | 12.00 | 11.60 | 11.93 | 23,212 | +0.11(+0.96%) |
Apr 01, 2021 | 11.73 | 12.00 | 11.69 | 11.82 | 44,200 | +0.11(+0.94%) |
Mar 31, 2021 | 11.60 | 11.73 | 11.59 | 11.71 | 135,374 | +0.25(+2.18%) |
Mar 30, 2021 | 11.40 | 11.52 | 11.39 | 11.46 | 74,015 | -0.15(-1.29%) |
Mar 29, 2021 | 11.43 | 11.65 | 11.35 | 11.61 | 68,548 | +0.25(+2.20%) |
Mar 26, 2021 | 11.31 | 11.39 | 11.26 | 11.36 | 331,700 | +0.10(+0.89%) |
Mar 25, 2021 | 11.11 | 11.26 | 11.11 | 11.26 | 64,460 | +0.44(+4.07%) |
Mar 24, 2021 | 10.75 | 10.84 | 10.75 | 10.82 | 86,873 | +0.04(+0.37%) |
Mar 23, 2021 | 10.76 | 10.81 | 10.66 | 10.78 | 42,786 | +0.22(+2.08%) |
Mar 22, 2021 | 10.56 | 10.57 | 10.43 | 10.56 | 72,793 | +0.04(+0.43%) |
Mar 19, 2021 | 10.38 | 10.53 | 10.37 | 10.52 | 39,600 | +0.15(+1.40%) |
Mar 18, 2021 | 10.36 | 10.42 | 10.33 | 10.37 | 34,453 | -0.09(-0.86%) |
Mar 17, 2021 | 10.46 | 10.48 | 10.35 | 10.46 | 38,997 | -0.01(-0.10%) |
Mar 16, 2021 | 10.50 | 10.54 | 10.41 | 10.47 | 94,403 | -0.05(-0.48%) |
Mar 15, 2021 | 10.55 | 10.60 | 10.48 | 10.52 | 83,484 | -0.03(-0.28%) |
Mar 12, 2021 | 10.44 | 10.55 | 10.44 | 10.55 | 25,900 | -0.04(-0.38%) |
Mar 11, 2021 | 10.55 | 10.62 | 10.52 | 10.59 | 35,281 | +0.13(+1.24%) |
Mar 10, 2021 | 10.46 | 10.56 | 10.42 | 10.46 | 47,085 | +0.09(+0.87%) |
Mar 09, 2021 | 10.52 | 10.52 | 10.35 | 10.37 | 107,791 | +0.20(+1.98%) |
Mar 08, 2021 | 10.05 | 10.20 | 10.05 | 10.17 | 83,756 | +0.13(+1.28%) |
Mar 05, 2021 | 10.02 | 10.10 | 9.910 | 10.04 | 94,300 | +0.08(+0.80%) |
Mar 04, 2021 | 10.15 | 10.20 | 9.960 | 9.960 | 99,288 | -0.08(-0.80%) |
Mar 03, 2021 | 10.18 | 10.19 | 9.980 | 10.04 | 95,789 | -0.25(-2.43%) |
Mar 02, 2021 | 10.30 | 10.31 | 10.25 | 10.29 | 97,013 | +0.07(+0.68%) |