Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.89 | 13.17 | 12.85 | 13.10 | 955,384 | +0.46(+3.67%) |
May 27, 2021 | 12.46 | 12.68 | 12.41 | 12.64 | 112,451 | +0.26(+2.06%) |
May 26, 2021 | 12.43 | 12.47 | 12.34 | 12.38 | 103,846 | +0.01(+0.05%) |
May 25, 2021 | 12.42 | 12.52 | 12.31 | 12.38 | 96,519 | +0.05(+0.38%) |
May 24, 2021 | 12.34 | 12.41 | 12.29 | 12.33 | 170,094 | +0.03(+0.27%) |
May 21, 2021 | 12.50 | 12.52 | 12.27 | 12.29 | 192,313 | -0.07(-0.54%) |
May 20, 2021 | 12.29 | 12.36 | 12.27 | 12.36 | 67,134 | +0.11(+0.93%) |
May 19, 2021 | 12.25 | 12.25 | 12.17 | 12.25 | 233,960 | -0.06(-0.49%) |
May 18, 2021 | 12.32 | 12.33 | 12.25 | 12.31 | 128,593 | +0.05(+0.38%) |
May 17, 2021 | 12.29 | 12.29 | 12.25 | 12.26 | 129,680 | -0.01(-0.05%) |
May 14, 2021 | 12.07 | 12.28 | 12.03 | 12.27 | 157,870 | +0.34(+2.82%) |
May 13, 2021 | 12.01 | 12.21 | 11.86 | 11.93 | 203,352 | -0.04(-0.30%) |
May 12, 2021 | 12.21 | 12.22 | 11.89 | 11.97 | 278,123 | -0.21(-1.70%) |
May 11, 2021 | 12.26 | 12.29 | 12.14 | 12.17 | 123,402 | -0.21(-1.73%) |
May 10, 2021 | 12.51 | 12.65 | 12.35 | 12.39 | 201,414 | -0.13(-1.01%) |
May 07, 2021 | 12.32 | 12.53 | 12.28 | 12.51 | 136,037 | +0.23(+1.85%) |
May 06, 2021 | 12.35 | 12.35 | 12.23 | 12.29 | 178,150 | -0.02(-0.16%) |
May 05, 2021 | 12.31 | 12.31 | 12.19 | 12.31 | 145,300 | +0.04(+0.33%) |
May 04, 2021 | 12.34 | 12.34 | 12.14 | 12.27 | 212,163 | -0.07(-0.54%) |
May 03, 2021 | 12.33 | 12.36 | 12.30 | 12.33 | 126,034 | +0.04(+0.33%) |
Apr 30, 2021 | 12.32 | 12.37 | 12.26 | 12.29 | 173,553 | -0.06(-0.49%) |
Apr 29, 2021 | 12.48 | 12.48 | 12.30 | 12.35 | 154,730 | -0.03(-0.27%) |
Apr 28, 2021 | 12.34 | 12.40 | 12.30 | 12.39 | 154,562 | +0.09(+0.71%) |
Apr 27, 2021 | 12.32 | 12.35 | 12.29 | 12.30 | 107,475 | +0.01(+0.11%) |
Apr 26, 2021 | 12.29 | 12.31 | 12.25 | 12.29 | 121,118 | +0.09(+0.71%) |
Apr 23, 2021 | 12.16 | 12.24 | 12.16 | 12.20 | 149,294 | +0.10(+0.83%) |
Apr 22, 2021 | 12.27 | 12.29 | 11.98 | 12.10 | 354,328 | -0.12(-0.98%) |
Apr 21, 2021 | 12.19 | 12.25 | 12.15 | 12.22 | 113,791 | +0.03(+0.22%) |
Apr 20, 2021 | 12.30 | 12.34 | 12.15 | 12.19 | 167,744 | -0.09(-0.71%) |
Apr 19, 2021 | 12.35 | 12.35 | 12.22 | 12.28 | 166,928 | -0.07(-0.59%) |
Apr 16, 2021 | 12.33 | 12.38 | 12.16 | 12.35 | 199,458 | +0.09(+0.76%) |
Apr 15, 2021 | 12.26 | 12.29 | 12.20 | 12.26 | 161,615 | +0.10(+0.82%) |
Apr 14, 2021 | 12.28 | 12.29 | 12.14 | 12.16 | 135,492 | -0.04(-0.34%) |
Apr 13, 2021 | 12.14 | 12.21 | 12.12 | 12.20 | 192,557 | +0.09(+0.71%) |
Apr 12, 2021 | 12.14 | 12.14 | 12.08 | 12.12 | 102,001 | -0.03(-0.22%) |
Apr 09, 2021 | 12.19 | 12.24 | 12.10 | 12.14 | 193,353 | +0.03(+0.27%) |
Apr 08, 2021 | 12.08 | 12.17 | 12.05 | 12.11 | 133,017 | +0.09(+0.77%) |
Apr 07, 2021 | 12.05 | 12.06 | 11.98 | 12.02 | 346,114 | +0.03(+0.22%) |
Apr 06, 2021 | 11.80 | 12.02 | 11.77 | 11.99 | 194,602 | +0.19(+1.63%) |
Apr 05, 2021 | 11.81 | 11.84 | 11.78 | 11.80 | 194,898 | +0.03(+0.23%) |
Apr 01, 2021 | 11.75 | 11.84 | 11.72 | 11.77 | 345,414 | +0.05(+0.40%) |
Mar 31, 2021 | 11.62 | 11.75 | 11.61 | 11.72 | 200,337 | +0.17(+1.44%) |
Mar 30, 2021 | 11.48 | 11.60 | 11.43 | 11.56 | 171,845 | +0.06(+0.52%) |
Mar 29, 2021 | 11.44 | 11.51 | 11.43 | 11.50 | 195,904 | +0.07(+0.58%) |
Mar 26, 2021 | 11.35 | 11.43 | 11.34 | 11.43 | 125,838 | +0.07(+0.58%) |
Mar 25, 2021 | 11.33 | 11.37 | 11.21 | 11.37 | 161,827 | -0.01(-0.12%) |
Mar 24, 2021 | 11.51 | 11.51 | 11.35 | 11.38 | 260,962 | -0.13(-1.15%) |
Mar 23, 2021 | 11.55 | 11.57 | 11.49 | 11.51 | 155,216 | -0.09(-0.80%) |
Mar 22, 2021 | 11.53 | 11.61 | 11.52 | 11.61 | 223,057 | +0.08(+0.69%) |
Mar 19, 2021 | 11.47 | 11.56 | 11.42 | 11.53 | 114,233 | +0.05(+0.41%) |
Mar 18, 2021 | 11.60 | 11.61 | 11.46 | 11.48 | 185,084 | -0.15(-1.26%) |
Mar 17, 2021 | 11.51 | 11.64 | 11.41 | 11.63 | 125,319 | +0.08(+0.69%) |
Mar 16, 2021 | 11.63 | 11.65 | 11.52 | 11.55 | 199,380 | -0.05(-0.40%) |
Mar 15, 2021 | 11.46 | 11.59 | 11.45 | 11.59 | 87,277 | +0.14(+1.22%) |
Mar 12, 2021 | 11.44 | 11.45 | 11.35 | 11.45 | 151,457 | +0.00(+0.04%) |
Mar 11, 2021 | 11.36 | 11.51 | 11.36 | 11.45 | 268,654 | +0.15(+1.34%) |
Mar 10, 2021 | 11.36 | 11.38 | 11.29 | 11.30 | 207,321 | +0.00(+0.00%) |
Mar 09, 2021 | 11.07 | 11.37 | 11.07 | 11.30 | 217,204 | +0.30(+2.70%) |
Mar 08, 2021 | 11.02 | 11.18 | 11.00 | 11.00 | 459,432 | -0.09(-0.77%) |
Mar 05, 2021 | 11.19 | 11.24 | 10.61 | 11.09 | 637,712 | -0.05(-0.42%) |
Mar 04, 2021 | 11.38 | 11.42 | 11.09 | 11.13 | 449,181 | -0.29(-2.54%) |
Mar 03, 2021 | 11.53 | 11.57 | 11.38 | 11.42 | 177,462 | -0.13(-1.08%) |
Mar 02, 2021 | 11.56 | 11.59 | 11.51 | 11.55 | 181,396 | -0.01(-0.11%) |