Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.21 | 12.21 | 12.04 | 12.15 | 97,684 | -0.06(-0.50%) |
May 27, 2021 | 12.23 | 12.25 | 12.16 | 12.21 | 64,327 | -0.01(-0.07%) |
May 26, 2021 | 12.19 | 12.22 | 12.17 | 12.22 | 37,341 | +0.05(+0.43%) |
May 25, 2021 | 12.14 | 12.27 | 12.13 | 12.16 | 60,949 | +0.03(+0.29%) |
May 24, 2021 | 12.14 | 12.26 | 12.05 | 12.13 | 64,668 | +0.03(+0.21%) |
May 21, 2021 | 12.04 | 12.10 | 12.04 | 12.10 | 60,067 | +0.06(+0.52%) |
May 20, 2021 | 12.14 | 12.14 | 12.02 | 12.04 | 49,847 | +0.06(+0.54%) |
May 19, 2021 | 11.95 | 11.98 | 11.90 | 11.98 | 30,908 | +0.06(+0.54%) |
May 18, 2021 | 11.93 | 11.93 | 11.89 | 11.91 | 57,182 | +0.02(+0.15%) |
May 17, 2021 | 11.88 | 11.95 | 11.88 | 11.89 | 69,331 | +0.01(+0.07%) |
May 14, 2021 | 11.94 | 11.97 | 11.83 | 11.89 | 60,207 | -0.01(-0.07%) |
May 13, 2021 | 12.07 | 12.07 | 11.86 | 11.89 | 128,751 | -0.12(-1.00%) |
May 12, 2021 | 12.11 | 12.17 | 12.02 | 12.02 | 56,847 | -0.14(-1.13%) |
May 11, 2021 | 12.17 | 12.20 | 12.11 | 12.15 | 40,298 | +0.00(+0.04%) |
May 10, 2021 | 12.16 | 12.22 | 12.12 | 12.15 | 64,561 | +0.04(+0.32%) |
May 07, 2021 | 12.08 | 12.20 | 12.07 | 12.11 | 71,196 | +0.03(+0.29%) |
May 06, 2021 | 12.09 | 12.10 | 12.07 | 12.08 | 45,993 | +0.01(+0.07%) |
May 05, 2021 | 12.02 | 12.07 | 12.02 | 12.07 | 66,443 | +0.04(+0.36%) |
May 04, 2021 | 11.95 | 12.02 | 11.94 | 12.02 | 44,593 | +0.04(+0.36%) |
May 03, 2021 | 11.88 | 12.00 | 11.83 | 11.98 | 74,919 | +0.16(+1.31%) |
Apr 30, 2021 | 11.80 | 11.89 | 11.79 | 11.83 | 73,788 | +0.04(+0.37%) |
Apr 29, 2021 | 11.92 | 11.92 | 11.78 | 11.78 | 47,821 | -0.12(-1.01%) |
Apr 28, 2021 | 11.92 | 11.94 | 11.87 | 11.90 | 92,811 | +0.01(+0.07%) |
Apr 27, 2021 | 11.93 | 11.93 | 11.87 | 11.89 | 39,374 | +0.01(+0.07%) |
Apr 26, 2021 | 11.97 | 11.99 | 11.85 | 11.89 | 53,681 | -0.05(-0.43%) |
Apr 23, 2021 | 11.99 | 12.01 | 11.92 | 11.94 | 52,208 | -0.02(-0.14%) |
Apr 22, 2021 | 11.98 | 12.00 | 11.95 | 11.95 | 46,706 | -0.01(-0.12%) |
Apr 21, 2021 | 11.96 | 11.98 | 11.95 | 11.97 | 44,166 | +0.02(+0.14%) |
Apr 20, 2021 | 11.97 | 11.97 | 11.93 | 11.95 | 53,184 | +0.00(+0.00%) |
Apr 19, 2021 | 11.97 | 11.98 | 11.93 | 11.95 | 82,740 | -0.00(-0.04%) |
Apr 16, 2021 | 11.98 | 11.98 | 11.93 | 11.96 | 36,918 | +0.01(+0.12%) |
Apr 15, 2021 | 11.93 | 11.95 | 11.90 | 11.94 | 28,280 | +0.02(+0.20%) |
Apr 14, 2021 | 11.79 | 11.95 | 11.79 | 11.92 | 87,636 | +0.13(+1.09%) |
Apr 13, 2021 | 11.70 | 11.80 | 11.70 | 11.79 | 61,870 | +0.10(+0.88%) |
Apr 12, 2021 | 11.71 | 11.71 | 11.66 | 11.69 | 37,111 | -0.02(-0.15%) |
Apr 09, 2021 | 11.71 | 11.73 | 11.70 | 11.70 | 39,131 | -0.01(-0.07%) |
Apr 08, 2021 | 11.70 | 11.72 | 11.69 | 11.71 | 56,365 | +0.06(+0.52%) |
Apr 07, 2021 | 11.65 | 11.68 | 11.61 | 11.65 | 57,426 | +0.03(+0.30%) |
Apr 06, 2021 | 11.54 | 11.63 | 11.54 | 11.62 | 77,795 | +0.13(+1.12%) |
Apr 05, 2021 | 11.55 | 11.59 | 11.49 | 11.49 | 92,300 | -0.08(-0.67%) |
Apr 01, 2021 | 11.54 | 11.61 | 11.51 | 11.57 | 132,185 | +0.06(+0.52%) |
Mar 31, 2021 | 11.48 | 11.54 | 11.48 | 11.51 | 65,308 | +0.03(+0.30%) |
Mar 30, 2021 | 11.47 | 11.50 | 11.45 | 11.47 | 80,806 | +0.02(+0.15%) |
Mar 29, 2021 | 11.45 | 11.50 | 11.44 | 11.45 | 47,264 | +0.01(+0.07%) |
Mar 26, 2021 | 11.42 | 11.45 | 11.40 | 11.45 | 131,953 | +0.06(+0.53%) |
Mar 25, 2021 | 11.40 | 11.45 | 11.39 | 11.39 | 53,341 | -0.02(-0.15%) |
Mar 24, 2021 | 11.45 | 11.45 | 11.40 | 11.40 | 59,338 | -0.02(-0.15%) |
Mar 23, 2021 | 11.39 | 11.45 | 11.39 | 11.42 | 54,615 | +0.02(+0.17%) |
Mar 22, 2021 | 11.38 | 11.41 | 11.38 | 11.40 | 77,093 | +0.02(+0.15%) |
Mar 19, 2021 | 11.31 | 11.41 | 11.31 | 11.38 | 120,670 | -0.01(-0.07%) |
Mar 18, 2021 | 11.49 | 11.62 | 11.26 | 11.39 | 422,667 | -0.20(-1.70%) |
Mar 17, 2021 | 11.66 | 11.71 | 11.47 | 11.59 | 92,987 | -0.05(-0.44%) |
Mar 16, 2021 | 11.63 | 11.67 | 11.60 | 11.64 | 30,395 | +0.02(+0.15%) |
Mar 15, 2021 | 11.63 | 11.67 | 11.57 | 11.62 | 28,616 | +0.00(+0.00%) |
Mar 12, 2021 | 11.66 | 11.66 | 11.56 | 11.62 | 31,337 | -0.05(-0.44%) |
Mar 11, 2021 | 11.70 | 11.72 | 11.65 | 11.67 | 41,791 | +0.03(+0.29%) |
Mar 10, 2021 | 11.56 | 11.70 | 11.56 | 11.64 | 60,093 | +0.09(+0.74%) |
Mar 09, 2021 | 11.46 | 11.65 | 11.46 | 11.55 | 38,149 | +0.10(+0.90%) |
Mar 08, 2021 | 11.47 | 11.48 | 11.41 | 11.45 | 32,765 | +0.01(+0.08%) |
Mar 05, 2021 | 11.46 | 11.59 | 11.33 | 11.44 | 54,839 | -0.01(-0.08%) |
Mar 04, 2021 | 11.56 | 11.61 | 11.44 | 11.45 | 57,170 | -0.09(-0.82%) |
Mar 03, 2021 | 11.61 | 11.61 | 11.54 | 11.55 | 58,406 | -0.04(-0.37%) |
Mar 02, 2021 | 11.55 | 11.64 | 11.51 | 11.59 | 111,109 | +0.04(+0.37%) |