Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.10 | 12.10 | 11.98 | 12.06 | 15,349 | -0.04(-0.33%) |
May 27, 2021 | 12.10 | 12.15 | 11.97 | 12.10 | 22,652 | +0.04(+0.33%) |
May 26, 2021 | 11.97 | 12.11 | 11.97 | 12.06 | 12,884 | +0.05(+0.42%) |
May 25, 2021 | 12.01 | 12.10 | 12.00 | 12.01 | 13,562 | -0.09(-0.74%) |
May 24, 2021 | 11.91 | 12.10 | 11.91 | 12.10 | 8,470 | +0.11(+0.92%) |
May 21, 2021 | 12.07 | 12.14 | 11.90 | 11.99 | 12,501 | -0.10(-0.83%) |
May 20, 2021 | 12.19 | 12.20 | 12.00 | 12.09 | 15,281 | +0.02(+0.17%) |
May 19, 2021 | 11.95 | 12.19 | 11.90 | 12.07 | 20,095 | -0.08(-0.66%) |
May 18, 2021 | 12.62 | 12.64 | 11.92 | 12.15 | 68,958 | +0.40(+3.40%) |
May 17, 2021 | 11.77 | 11.80 | 11.75 | 11.75 | 5,711 | -0.01(-0.09%) |
May 14, 2021 | 11.78 | 11.82 | 11.75 | 11.76 | 16,189 | +0.01(+0.09%) |
May 13, 2021 | 11.86 | 11.90 | 11.75 | 11.75 | 30,036 | -0.06(-0.51%) |
May 12, 2021 | 11.91 | 11.95 | 11.81 | 11.81 | 90,577 | -0.15(-1.25%) |
May 11, 2021 | 12.02 | 12.06 | 11.91 | 11.96 | 38,162 | -0.07(-0.58%) |
May 10, 2021 | 12.15 | 12.15 | 12.02 | 12.03 | 74,138 | -0.03(-0.25%) |
May 07, 2021 | 12.11 | 12.14 | 12.05 | 12.06 | 23,308 | -0.07(-0.58%) |
May 06, 2021 | 12.09 | 12.25 | 12.06 | 12.13 | 29,924 | -0.06(-0.53%) |
May 05, 2021 | 12.20 | 12.24 | 12.13 | 12.20 | 16,640 | -0.03(-0.20%) |
May 04, 2021 | 12.30 | 12.34 | 12.11 | 12.22 | 46,627 | -0.14(-1.13%) |
May 03, 2021 | 12.40 | 12.41 | 12.30 | 12.36 | 35,082 | -0.05(-0.40%) |
Apr 30, 2021 | 12.34 | 12.46 | 12.26 | 12.41 | 35,500 | +0.01(+0.08%) |
Apr 29, 2021 | 12.55 | 12.55 | 12.30 | 12.40 | 59,238 | -0.20(-1.59%) |
Apr 28, 2021 | 12.37 | 12.60 | 12.25 | 12.60 | 47,316 | +0.20(+1.57%) |
Apr 27, 2021 | 12.50 | 12.55 | 12.32 | 12.40 | 76,787 | -0.04(-0.36%) |
Apr 26, 2021 | 12.55 | 12.55 | 12.41 | 12.45 | 45,846 | -0.14(-1.11%) |
Apr 23, 2021 | 12.42 | 12.70 | 12.42 | 12.59 | 22,500 | -0.06(-0.47%) |
Apr 22, 2021 | 12.54 | 12.65 | 12.53 | 12.65 | 65,118 | +0.13(+1.04%) |
Apr 21, 2021 | 12.38 | 12.52 | 12.38 | 12.52 | 18,410 | +0.10(+0.81%) |
Apr 20, 2021 | 12.40 | 12.52 | 12.37 | 12.42 | 24,780 | -0.06(-0.48%) |
Apr 19, 2021 | 12.43 | 12.52 | 12.40 | 12.48 | 32,039 | +0.06(+0.48%) |
Apr 16, 2021 | 12.43 | 12.52 | 12.41 | 12.42 | 32,200 | -0.04(-0.28%) |
Apr 15, 2021 | 12.44 | 12.55 | 12.40 | 12.46 | 55,091 | +0.02(+0.12%) |
Apr 14, 2021 | 12.45 | 12.56 | 12.44 | 12.44 | 27,654 | -0.06(-0.48%) |
Apr 13, 2021 | 12.44 | 12.50 | 12.31 | 12.50 | 27,766 | +0.11(+0.89%) |
Apr 12, 2021 | 12.18 | 12.52 | 12.13 | 12.39 | 42,504 | +0.08(+0.65%) |
Apr 09, 2021 | 12.14 | 12.31 | 12.14 | 12.31 | 31,200 | +0.13(+1.07%) |
Apr 08, 2021 | 12.07 | 12.58 | 12.05 | 12.18 | 28,504 | +0.06(+0.51%) |
Apr 07, 2021 | 12.20 | 12.20 | 12.01 | 12.12 | 24,916 | -0.08(-0.67%) |
Apr 06, 2021 | 11.95 | 12.21 | 11.95 | 12.20 | 32,267 | +0.25(+2.09%) |
Apr 05, 2021 | 12.00 | 12.10 | 11.95 | 11.95 | 60,761 | -0.11(-0.91%) |
Apr 01, 2021 | 12.24 | 12.24 | 12.03 | 12.06 | 15,700 | +0.06(+0.50%) |
Mar 31, 2021 | 12.19 | 12.31 | 12.00 | 12.00 | 33,257 | -0.36(-2.91%) |
Mar 30, 2021 | 12.02 | 12.36 | 12.00 | 12.36 | 15,884 | +0.28(+2.32%) |
Mar 29, 2021 | 12.02 | 12.09 | 12.01 | 12.08 | 9,429 | +0.06(+0.50%) |
Mar 26, 2021 | 12.07 | 12.10 | 12.01 | 12.02 | 17,100 | -0.04(-0.33%) |
Mar 25, 2021 | 12.15 | 12.15 | 12.01 | 12.06 | 34,936 | -0.09(-0.74%) |
Mar 24, 2021 | 12.08 | 12.15 | 12.05 | 12.15 | 9,536 | +0.13(+1.08%) |
Mar 23, 2021 | 12.12 | 12.16 | 12.01 | 12.02 | 32,013 | -0.12(-0.99%) |
Mar 22, 2021 | 12.46 | 12.46 | 12.10 | 12.14 | 37,525 | -0.30(-2.41%) |
Mar 19, 2021 | 12.25 | 12.44 | 12.25 | 12.44 | 25,300 | +0.09(+0.73%) |
Mar 18, 2021 | 12.27 | 12.35 | 12.25 | 12.35 | 23,175 | +0.09(+0.73%) |
Mar 17, 2021 | 12.27 | 12.38 | 12.25 | 12.26 | 17,675 | -0.09(-0.73%) |
Mar 16, 2021 | 12.47 | 12.57 | 12.30 | 12.35 | 24,548 | -0.12(-0.96%) |
Mar 15, 2021 | 12.28 | 12.65 | 12.28 | 12.47 | 28,202 | +0.21(+1.71%) |
Mar 12, 2021 | 12.07 | 12.48 | 12.07 | 12.26 | 36,200 | +0.08(+0.66%) |
Mar 11, 2021 | 12.25 | 12.27 | 12.08 | 12.18 | 20,706 | +0.04(+0.29%) |
Mar 10, 2021 | 12.25 | 12.25 | 12.05 | 12.14 | 16,267 | +0.15(+1.25%) |
Mar 09, 2021 | 12.14 | 12.25 | 11.95 | 11.99 | 30,537 | -0.12(-1.03%) |
Mar 08, 2021 | 11.94 | 12.20 | 11.94 | 12.12 | 18,308 | +0.12(+1.00%) |
Mar 05, 2021 | 12.18 | 12.18 | 11.98 | 12.00 | 25,600 | -0.04(-0.37%) |
Mar 04, 2021 | 12.05 | 12.16 | 11.98 | 12.04 | 52,669 | -0.01(-0.04%) |
Mar 03, 2021 | 12.14 | 12.16 | 11.90 | 12.05 | 43,407 | -0.16(-1.31%) |
Mar 02, 2021 | 12.10 | 12.22 | 12.10 | 12.21 | 20,195 | +0.05(+0.41%) |