Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.89 | 13.28 | 12.89 | 13.17 | 87,769 | +0.25(+1.92%) |
May 27, 2021 | 12.45 | 13.20 | 12.45 | 12.93 | 150,868 | +0.65(+5.29%) |
May 26, 2021 | 12.26 | 12.38 | 12.19 | 12.28 | 86,041 | +0.03(+0.21%) |
May 25, 2021 | 12.80 | 12.84 | 12.24 | 12.25 | 105,277 | -0.51(-4.02%) |
May 24, 2021 | 12.65 | 12.80 | 12.46 | 12.76 | 78,954 | +0.10(+0.81%) |
May 21, 2021 | 12.70 | 12.80 | 12.47 | 12.66 | 267,390 | +0.15(+1.16%) |
May 20, 2021 | 12.33 | 12.62 | 12.18 | 12.51 | 75,000 | +0.13(+1.03%) |
May 19, 2021 | 12.13 | 12.51 | 11.96 | 12.39 | 71,960 | +0.14(+1.12%) |
May 18, 2021 | 12.34 | 12.42 | 12.25 | 12.25 | 51,996 | -0.09(-0.76%) |
May 17, 2021 | 12.51 | 12.53 | 12.16 | 12.34 | 77,084 | -0.21(-1.63%) |
May 14, 2021 | 12.52 | 12.69 | 12.36 | 12.55 | 94,407 | +0.04(+0.34%) |
May 13, 2021 | 11.51 | 12.54 | 11.51 | 12.51 | 127,918 | +1.01(+8.77%) |
May 12, 2021 | 11.74 | 11.85 | 11.46 | 11.50 | 75,970 | -0.28(-2.39%) |
May 11, 2021 | 11.51 | 11.85 | 11.45 | 11.78 | 76,289 | +0.26(+2.22%) |
May 10, 2021 | 11.74 | 11.79 | 11.52 | 11.52 | 84,927 | -0.21(-1.82%) |
May 07, 2021 | 11.64 | 11.81 | 11.64 | 11.74 | 52,269 | +0.03(+0.22%) |
May 06, 2021 | 11.57 | 11.74 | 11.42 | 11.71 | 83,248 | +0.15(+1.26%) |
May 05, 2021 | 11.65 | 11.74 | 11.55 | 11.57 | 31,322 | -0.12(-1.02%) |
May 04, 2021 | 11.84 | 11.84 | 11.63 | 11.69 | 58,585 | -0.23(-1.94%) |
May 03, 2021 | 11.61 | 11.95 | 11.58 | 11.92 | 150,845 | +0.39(+3.41%) |
Apr 30, 2021 | 11.39 | 11.58 | 11.39 | 11.52 | 126,073 | +0.03(+0.30%) |
Apr 29, 2021 | 11.65 | 11.75 | 11.44 | 11.49 | 54,322 | -0.07(-0.59%) |
Apr 28, 2021 | 11.49 | 11.60 | 11.40 | 11.56 | 87,237 | +0.13(+1.12%) |
Apr 27, 2021 | 11.53 | 11.69 | 11.40 | 11.43 | 95,818 | -0.09(-0.74%) |
Apr 26, 2021 | 11.58 | 11.72 | 11.51 | 11.52 | 44,636 | -0.02(-0.15%) |
Apr 23, 2021 | 11.57 | 11.61 | 11.40 | 11.53 | 78,898 | +0.09(+0.82%) |
Apr 22, 2021 | 11.87 | 11.87 | 11.43 | 11.44 | 82,467 | -0.34(-2.90%) |
Apr 21, 2021 | 11.54 | 11.79 | 11.45 | 11.78 | 95,135 | +0.25(+2.15%) |
Apr 20, 2021 | 11.69 | 11.76 | 11.34 | 11.53 | 88,598 | -0.27(-2.32%) |
Apr 19, 2021 | 11.80 | 11.81 | 11.56 | 11.81 | 89,672 | -0.02(-0.14%) |
Apr 16, 2021 | 11.82 | 11.91 | 11.64 | 11.82 | 72,694 | +0.14(+1.17%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.63 | 11.69 | 63,623 | -0.19(-1.58%) |
Apr 14, 2021 | 11.81 | 12.03 | 11.75 | 11.87 | 71,979 | +0.12(+1.02%) |
Apr 13, 2021 | 11.85 | 12.03 | 11.66 | 11.75 | 63,867 | -0.19(-1.57%) |
Apr 12, 2021 | 11.93 | 11.99 | 11.64 | 11.94 | 83,359 | +0.03(+0.21%) |
Apr 09, 2021 | 12.05 | 12.05 | 11.81 | 11.92 | 79,249 | -0.12(-0.99%) |
Apr 08, 2021 | 12.11 | 12.11 | 11.75 | 12.04 | 76,879 | +0.03(+0.28%) |
Apr 07, 2021 | 11.79 | 12.16 | 11.70 | 12.00 | 124,248 | +0.22(+1.89%) |
Apr 06, 2021 | 11.84 | 12.01 | 11.69 | 11.78 | 238,168 | -0.03(-0.29%) |
Apr 05, 2021 | 11.87 | 11.94 | 11.70 | 11.81 | 86,523 | +0.03(+0.22%) |
Apr 01, 2021 | 11.34 | 11.82 | 11.34 | 11.79 | 81,473 | +0.50(+4.39%) |
Mar 31, 2021 | 11.36 | 11.59 | 11.29 | 11.29 | 142,072 | -0.08(-0.68%) |
Mar 30, 2021 | 11.06 | 11.53 | 11.06 | 11.37 | 96,708 | +0.31(+2.84%) |
Mar 29, 2021 | 11.57 | 11.85 | 11.05 | 11.06 | 143,048 | -0.61(-5.23%) |
Mar 26, 2021 | 11.58 | 11.67 | 11.31 | 11.67 | 95,295 | +0.23(+2.00%) |
Mar 25, 2021 | 11.32 | 11.51 | 11.15 | 11.44 | 103,771 | +0.08(+0.75%) |
Mar 24, 2021 | 11.64 | 11.79 | 11.33 | 11.35 | 113,105 | -0.14(-1.18%) |
Mar 23, 2021 | 11.62 | 11.69 | 11.49 | 11.49 | 86,233 | -0.28(-2.38%) |
Mar 22, 2021 | 11.85 | 11.95 | 11.52 | 11.77 | 102,198 | -0.11(-0.93%) |
Mar 19, 2021 | 12.07 | 12.13 | 11.85 | 11.88 | 286,357 | -0.25(-2.03%) |
Mar 18, 2021 | 12.29 | 12.50 | 12.10 | 12.12 | 66,601 | -0.18(-1.45%) |
Mar 17, 2021 | 12.31 | 12.46 | 12.19 | 12.30 | 80,611 | -0.05(-0.41%) |
Mar 16, 2021 | 12.89 | 12.89 | 12.34 | 12.35 | 61,695 | -0.50(-3.89%) |
Mar 15, 2021 | 12.96 | 12.96 | 12.63 | 12.85 | 59,281 | -0.19(-1.43%) |
Mar 12, 2021 | 12.99 | 13.20 | 12.97 | 13.04 | 109,447 | +0.05(+0.39%) |
Mar 11, 2021 | 12.89 | 13.02 | 12.80 | 12.99 | 114,022 | +0.20(+1.59%) |
Mar 10, 2021 | 12.39 | 12.83 | 12.35 | 12.79 | 77,696 | +0.51(+4.14%) |
Mar 09, 2021 | 12.37 | 12.62 | 12.25 | 12.28 | 70,945 | -0.03(-0.28%) |
Mar 08, 2021 | 12.22 | 12.61 | 12.12 | 12.31 | 97,821 | +0.14(+1.19%) |
Mar 05, 2021 | 11.87 | 12.21 | 11.70 | 12.17 | 105,437 | +0.40(+3.39%) |
Mar 04, 2021 | 11.87 | 12.02 | 11.73 | 11.77 | 142,933 | -0.19(-1.56%) |
Mar 03, 2021 | 11.93 | 12.11 | 11.87 | 11.96 | 101,875 | +0.08(+0.64%) |
Mar 02, 2021 | 11.90 | 11.97 | 11.79 | 11.88 | 62,936 | -0.12(-0.99%) |