Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.94 | 11.97 | 11.90 | 11.97 | 83,207 | +0.08(+0.64%) |
May 27, 2021 | 11.92 | 11.92 | 11.78 | 11.89 | 129,037 | +0.02(+0.19%) |
May 26, 2021 | 11.88 | 11.90 | 11.85 | 11.87 | 80,063 | +0.02(+0.13%) |
May 25, 2021 | 11.81 | 11.86 | 11.81 | 11.85 | 70,876 | +0.04(+0.32%) |
May 24, 2021 | 11.87 | 11.87 | 11.81 | 11.81 | 90,581 | -0.02(-0.13%) |
May 21, 2021 | 11.89 | 11.89 | 11.82 | 11.83 | 78,551 | -0.02(-0.13%) |
May 20, 2021 | 11.84 | 11.89 | 11.81 | 11.84 | 114,301 | +0.04(+0.30%) |
May 19, 2021 | 11.78 | 11.83 | 11.73 | 11.81 | 202,314 | +0.05(+0.38%) |
May 18, 2021 | 11.67 | 11.83 | 11.67 | 11.76 | 128,127 | +0.11(+0.90%) |
May 17, 2021 | 11.65 | 11.73 | 11.65 | 11.66 | 86,897 | +0.00(+0.00%) |
May 14, 2021 | 11.67 | 11.72 | 11.66 | 11.66 | 90,695 | +0.08(+0.72%) |
May 13, 2021 | 11.66 | 11.70 | 11.58 | 11.58 | 118,050 | -0.04(-0.32%) |
May 12, 2021 | 11.72 | 11.75 | 11.59 | 11.61 | 116,528 | -0.11(-0.90%) |
May 11, 2021 | 11.75 | 11.77 | 11.71 | 11.72 | 108,735 | -0.05(-0.45%) |
May 10, 2021 | 11.76 | 11.79 | 11.74 | 11.77 | 115,237 | +0.04(+0.32%) |
May 07, 2021 | 11.72 | 11.74 | 11.70 | 11.73 | 67,737 | +0.05(+0.39%) |
May 06, 2021 | 11.68 | 11.71 | 11.67 | 11.69 | 66,923 | +0.04(+0.32%) |
May 05, 2021 | 11.67 | 11.68 | 11.63 | 11.65 | 138,235 | +0.02(+0.13%) |
May 04, 2021 | 11.64 | 11.65 | 11.61 | 11.64 | 127,290 | +0.01(+0.06%) |
May 03, 2021 | 11.59 | 11.64 | 11.59 | 11.63 | 138,746 | +0.08(+0.72%) |
Apr 30, 2021 | 11.51 | 11.59 | 11.51 | 11.54 | 86,897 | +0.06(+0.52%) |
Apr 29, 2021 | 11.49 | 11.53 | 11.45 | 11.48 | 135,588 | -0.01(-0.07%) |
Apr 28, 2021 | 11.48 | 11.54 | 11.47 | 11.49 | 110,809 | +0.02(+0.13%) |
Apr 27, 2021 | 11.48 | 11.52 | 11.48 | 11.48 | 133,358 | -0.02(-0.13%) |
Apr 26, 2021 | 11.45 | 11.50 | 11.45 | 11.49 | 64,981 | +0.04(+0.33%) |
Apr 23, 2021 | 11.48 | 11.51 | 11.45 | 11.45 | 67,232 | +0.00(+0.00%) |
Apr 22, 2021 | 11.48 | 11.51 | 11.44 | 11.45 | 104,632 | -0.01(-0.07%) |
Apr 21, 2021 | 11.50 | 11.51 | 11.45 | 11.46 | 79,488 | -0.01(-0.07%) |
Apr 20, 2021 | 11.54 | 11.58 | 11.28 | 11.47 | 121,113 | -0.05(-0.46%) |
Apr 19, 2021 | 11.53 | 11.55 | 11.49 | 11.52 | 88,719 | +0.01(+0.13%) |
Apr 16, 2021 | 11.45 | 11.54 | 11.43 | 11.51 | 136,192 | +0.04(+0.31%) |
Apr 15, 2021 | 11.42 | 11.48 | 11.37 | 11.47 | 112,855 | +0.05(+0.46%) |
Apr 14, 2021 | 11.40 | 11.48 | 11.38 | 11.42 | 130,994 | +0.06(+0.53%) |
Apr 13, 2021 | 11.40 | 11.42 | 11.33 | 11.36 | 152,185 | -0.02(-0.20%) |
Apr 12, 2021 | 11.43 | 11.46 | 11.36 | 11.38 | 91,109 | +0.02(+0.20%) |
Apr 09, 2021 | 11.44 | 11.46 | 11.36 | 11.36 | 123,692 | -0.02(-0.20%) |
Apr 08, 2021 | 11.48 | 11.48 | 11.38 | 11.38 | 131,580 | -0.04(-0.33%) |
Apr 07, 2021 | 11.35 | 11.42 | 11.31 | 11.42 | 140,436 | +0.11(+0.99%) |
Apr 06, 2021 | 11.33 | 11.36 | 11.31 | 11.31 | 132,664 | +0.00(+0.00%) |
Apr 05, 2021 | 11.31 | 11.34 | 11.24 | 11.31 | 145,505 | +0.01(+0.13%) |
Apr 01, 2021 | 11.28 | 11.30 | 11.26 | 11.29 | 130,511 | +0.05(+0.47%) |
Mar 31, 2021 | 11.26 | 11.28 | 11.23 | 11.24 | 240,612 | -0.01(-0.07%) |
Mar 30, 2021 | 11.24 | 11.26 | 11.19 | 11.25 | 135,274 | +0.04(+0.33%) |
Mar 29, 2021 | 11.27 | 11.27 | 11.19 | 11.21 | 114,584 | -0.06(-0.53%) |
Mar 26, 2021 | 11.29 | 11.29 | 11.21 | 11.27 | 98,284 | -0.01(-0.07%) |
Mar 25, 2021 | 11.25 | 11.29 | 11.22 | 11.28 | 108,486 | -0.01(-0.07%) |
Mar 24, 2021 | 11.30 | 11.31 | 11.25 | 11.28 | 108,981 | +0.04(+0.40%) |
Mar 23, 2021 | 11.25 | 11.28 | 11.24 | 11.24 | 151,357 | +0.01(+0.13%) |
Mar 22, 2021 | 11.28 | 11.28 | 11.22 | 11.22 | 68,302 | -0.03(-0.27%) |
Mar 19, 2021 | 11.25 | 11.25 | 11.20 | 11.25 | 86,116 | +0.02(+0.18%) |
Mar 18, 2021 | 11.23 | 11.28 | 11.20 | 11.23 | 131,399 | -0.04(-0.33%) |
Mar 17, 2021 | 11.29 | 11.30 | 11.26 | 11.27 | 132,936 | -0.02(-0.20%) |
Mar 16, 2021 | 11.25 | 11.34 | 11.24 | 11.29 | 200,828 | +0.07(+0.66%) |
Mar 15, 2021 | 11.19 | 11.27 | 11.18 | 11.22 | 104,455 | +0.04(+0.33%) |
Mar 12, 2021 | 11.20 | 11.25 | 11.15 | 11.18 | 92,193 | -0.07(-0.59%) |
Mar 11, 2021 | 11.29 | 11.29 | 11.20 | 11.25 | 158,738 | -0.02(-0.20%) |
Mar 10, 2021 | 11.12 | 11.27 | 11.09 | 11.27 | 170,417 | +0.19(+1.74%) |
Mar 09, 2021 | 11.13 | 11.14 | 11.06 | 11.08 | 147,238 | +0.02(+0.20%) |
Mar 08, 2021 | 11.02 | 11.10 | 11.00 | 11.06 | 81,858 | +0.03(+0.27%) |
Mar 05, 2021 | 10.97 | 11.03 | 10.90 | 11.03 | 70,793 | +0.10(+0.95%) |
Mar 04, 2021 | 11.08 | 11.09 | 10.90 | 10.92 | 127,422 | -0.13(-1.14%) |
Mar 03, 2021 | 11.11 | 11.14 | 11.00 | 11.05 | 97,481 | -0.08(-0.73%) |
Mar 02, 2021 | 10.99 | 11.13 | 10.99 | 11.13 | 113,585 | +0.09(+0.81%) |