Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.89 | 12.94 | 12.82 | 12.91 | 147,117 | +0.10(+0.79%) |
May 27, 2021 | 12.84 | 12.84 | 12.78 | 12.81 | 98,567 | +0.02(+0.12%) |
May 26, 2021 | 12.81 | 12.82 | 12.73 | 12.79 | 107,021 | +0.06(+0.49%) |
May 25, 2021 | 12.83 | 12.83 | 12.72 | 12.73 | 139,156 | -0.05(-0.36%) |
May 24, 2021 | 12.78 | 12.79 | 12.68 | 12.77 | 81,342 | +0.09(+0.73%) |
May 21, 2021 | 12.74 | 12.78 | 12.64 | 12.68 | 102,372 | +0.02(+0.12%) |
May 20, 2021 | 12.57 | 12.69 | 12.54 | 12.67 | 103,123 | +0.16(+1.24%) |
May 19, 2021 | 12.50 | 12.54 | 12.41 | 12.51 | 124,831 | -0.06(-0.49%) |
May 18, 2021 | 12.59 | 12.62 | 12.51 | 12.57 | 84,780 | +0.05(+0.37%) |
May 17, 2021 | 12.53 | 12.55 | 12.49 | 12.53 | 131,112 | +0.00(+0.00%) |
May 14, 2021 | 12.41 | 12.54 | 12.40 | 12.53 | 74,232 | +0.17(+1.38%) |
May 13, 2021 | 12.23 | 12.40 | 12.20 | 12.36 | 114,415 | +0.10(+0.82%) |
May 12, 2021 | 12.46 | 12.64 | 12.23 | 12.26 | 266,891 | -0.23(-1.82%) |
May 11, 2021 | 12.51 | 12.63 | 12.44 | 12.48 | 162,748 | -0.07(-0.55%) |
May 10, 2021 | 12.67 | 12.77 | 12.54 | 12.55 | 248,883 | +0.01(+0.06%) |
May 07, 2021 | 12.37 | 12.58 | 12.37 | 12.54 | 184,960 | +0.15(+1.24%) |
May 06, 2021 | 12.33 | 12.44 | 12.28 | 12.39 | 114,196 | +0.11(+0.88%) |
May 05, 2021 | 12.36 | 12.38 | 12.27 | 12.28 | 125,265 | -0.01(-0.06%) |
May 04, 2021 | 12.37 | 12.39 | 12.26 | 12.29 | 115,655 | -0.07(-0.56%) |
May 03, 2021 | 12.31 | 12.39 | 12.25 | 12.36 | 150,442 | +0.12(+0.94%) |
Apr 30, 2021 | 12.22 | 12.30 | 12.14 | 12.24 | 148,867 | +0.05(+0.44%) |
Apr 29, 2021 | 12.20 | 12.20 | 12.15 | 12.19 | 153,853 | +0.04(+0.32%) |
Apr 28, 2021 | 12.17 | 12.20 | 12.14 | 12.15 | 109,964 | +0.00(+0.00%) |
Apr 27, 2021 | 12.17 | 12.22 | 12.14 | 12.15 | 105,973 | -0.08(-0.63%) |
Apr 26, 2021 | 12.17 | 12.24 | 12.14 | 12.23 | 107,843 | +0.09(+0.76%) |
Apr 23, 2021 | 12.11 | 12.21 | 12.09 | 12.14 | 89,813 | +0.06(+0.51%) |
Apr 22, 2021 | 12.11 | 12.15 | 12.06 | 12.07 | 217,051 | -0.02(-0.19%) |
Apr 21, 2021 | 12.00 | 12.11 | 12.00 | 12.10 | 100,854 | +0.09(+0.77%) |
Apr 20, 2021 | 11.99 | 12.05 | 11.94 | 12.00 | 109,920 | +0.04(+0.32%) |
Apr 19, 2021 | 12.08 | 12.10 | 11.96 | 11.97 | 117,553 | -0.08(-0.64%) |
Apr 16, 2021 | 11.93 | 12.09 | 11.93 | 12.04 | 164,571 | +0.14(+1.17%) |
Apr 15, 2021 | 11.87 | 11.93 | 11.83 | 11.90 | 112,784 | +0.05(+0.45%) |
Apr 14, 2021 | 11.76 | 11.87 | 11.76 | 11.85 | 138,735 | +0.14(+1.18%) |
Apr 13, 2021 | 11.70 | 11.77 | 11.68 | 11.71 | 193,384 | +0.02(+0.20%) |
Apr 12, 2021 | 11.69 | 11.70 | 11.63 | 11.69 | 144,424 | +0.02(+0.20%) |
Apr 09, 2021 | 11.60 | 11.67 | 11.60 | 11.67 | 136,926 | +0.06(+0.52%) |
Apr 08, 2021 | 11.61 | 11.61 | 11.53 | 11.61 | 216,507 | +0.05(+0.46%) |
Apr 07, 2021 | 11.57 | 11.59 | 11.51 | 11.55 | 153,476 | +0.02(+0.13%) |
Apr 06, 2021 | 11.56 | 11.56 | 11.49 | 11.54 | 211,244 | +0.01(+0.07%) |
Apr 05, 2021 | 11.48 | 11.53 | 11.41 | 11.53 | 243,085 | +0.08(+0.74%) |
Apr 01, 2021 | 11.45 | 11.48 | 11.38 | 11.44 | 255,378 | +0.02(+0.13%) |
Mar 31, 2021 | 11.22 | 11.44 | 11.21 | 11.43 | 343,012 | +0.27(+2.40%) |
Mar 30, 2021 | 11.11 | 11.17 | 11.04 | 11.16 | 212,825 | +0.08(+0.76%) |
Mar 29, 2021 | 10.88 | 11.10 | 10.86 | 11.08 | 421,351 | +0.21(+1.90%) |
Mar 26, 2021 | 10.92 | 10.93 | 10.83 | 10.87 | 146,695 | -0.03(-0.28%) |
Mar 25, 2021 | 10.78 | 10.92 | 10.73 | 10.90 | 158,266 | +0.11(+0.99%) |
Mar 24, 2021 | 10.79 | 10.82 | 10.76 | 10.79 | 172,655 | +0.03(+0.28%) |
Mar 23, 2021 | 10.76 | 10.79 | 10.73 | 10.76 | 103,959 | +0.02(+0.14%) |
Mar 22, 2021 | 10.79 | 10.79 | 10.73 | 10.75 | 138,428 | -0.03(-0.28%) |
Mar 19, 2021 | 10.72 | 10.79 | 10.67 | 10.78 | 146,434 | +0.07(+0.64%) |
Mar 18, 2021 | 10.72 | 10.76 | 10.69 | 10.71 | 283,593 | -0.02(-0.21%) |
Mar 17, 2021 | 10.76 | 10.80 | 10.73 | 10.73 | 215,407 | -0.02(-0.21%) |
Mar 16, 2021 | 10.82 | 10.82 | 10.72 | 10.76 | 299,052 | -0.03(-0.28%) |
Mar 15, 2021 | 10.74 | 10.80 | 10.72 | 10.79 | 281,569 | +0.10(+0.93%) |
Mar 12, 2021 | 10.75 | 10.75 | 10.64 | 10.69 | 445,312 | -0.06(-0.57%) |
Mar 11, 2021 | 10.68 | 10.75 | 10.64 | 10.75 | 155,587 | +0.13(+1.23%) |
Mar 10, 2021 | 10.67 | 10.67 | 10.56 | 10.62 | 201,030 | +0.04(+0.42%) |
Mar 09, 2021 | 10.57 | 10.60 | 10.54 | 10.57 | 516,930 | +0.05(+0.43%) |
Mar 08, 2021 | 10.54 | 10.60 | 10.53 | 10.53 | 491,829 | +0.02(+0.22%) |
Mar 05, 2021 | 10.57 | 10.64 | 10.47 | 10.51 | 258,233 | -0.01(-0.07%) |
Mar 04, 2021 | 10.62 | 10.69 | 10.49 | 10.51 | 265,880 | -0.11(-1.00%) |
Mar 03, 2021 | 10.64 | 10.72 | 10.60 | 10.62 | 199,567 | -0.03(-0.29%) |
Mar 02, 2021 | 10.68 | 10.75 | 10.64 | 10.65 | 185,073 | -0.09(-0.85%) |