Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.31 | 11.48 | 11.27 | 11.35 | 90,956 | +0.07(+0.62%) |
May 27, 2021 | 11.32 | 11.38 | 11.21 | 11.28 | 140,687 | +0.03(+0.27%) |
May 26, 2021 | 11.10 | 11.33 | 11.09 | 11.25 | 407,522 | +0.05(+0.45%) |
May 25, 2021 | 11.21 | 11.25 | 11.18 | 11.20 | 377,624 | +0.01(+0.09%) |
May 24, 2021 | 11.20 | 11.25 | 11.11 | 11.19 | 706,309 | +0.02(+0.18%) |
May 21, 2021 | 11.16 | 11.21 | 11.15 | 11.17 | 78,867 | -0.02(-0.18%) |
May 20, 2021 | 11.17 | 11.25 | 11.07 | 11.19 | 248,370 | +0.01(+0.09%) |
May 19, 2021 | 11.11 | 11.23 | 11.11 | 11.18 | 93,019 | +0.07(+0.63%) |
May 18, 2021 | 11.15 | 11.25 | 11.11 | 11.11 | 54,494 | -0.07(-0.63%) |
May 17, 2021 | 11.18 | 11.23 | 11.15 | 11.18 | 68,316 | +0.01(+0.09%) |
May 14, 2021 | 11.23 | 11.25 | 11.10 | 11.17 | 79,785 | -0.04(-0.36%) |
May 13, 2021 | 11.18 | 11.22 | 11.13 | 11.21 | 99,213 | +0.06(+0.54%) |
May 12, 2021 | 11.16 | 11.25 | 11.13 | 11.15 | 51,599 | -0.02(-0.18%) |
May 11, 2021 | 11.12 | 11.25 | 11.09 | 11.17 | 175,746 | +0.06(+0.54%) |
May 10, 2021 | 11.07 | 11.22 | 11.00 | 11.11 | 150,306 | +0.01(+0.09%) |
May 07, 2021 | 11.13 | 11.26 | 11.07 | 11.10 | 75,056 | -0.03(-0.27%) |
May 06, 2021 | 11.11 | 11.20 | 10.96 | 11.13 | 297,192 | -0.01(-0.09%) |
May 05, 2021 | 11.22 | 11.23 | 11.10 | 11.14 | 143,228 | -0.07(-0.62%) |
May 04, 2021 | 11.22 | 11.25 | 11.15 | 11.21 | 114,767 | +0.02(+0.18%) |
May 03, 2021 | 11.16 | 11.28 | 11.15 | 11.19 | 115,344 | +0.04(+0.36%) |
Apr 30, 2021 | 11.20 | 11.29 | 11.14 | 11.15 | 96,200 | -0.08(-0.71%) |
Apr 29, 2021 | 11.15 | 11.25 | 11.12 | 11.23 | 77,606 | +0.08(+0.72%) |
Apr 28, 2021 | 11.18 | 11.26 | 11.14 | 11.15 | 104,292 | -0.05(-0.45%) |
Apr 27, 2021 | 11.20 | 11.26 | 11.15 | 11.20 | 201,270 | +0.01(+0.09%) |
Apr 26, 2021 | 11.23 | 11.31 | 11.17 | 11.19 | 113,424 | -0.03(-0.27%) |
Apr 23, 2021 | 11.24 | 11.30 | 11.15 | 11.22 | 125,000 | -0.02(-0.18%) |
Apr 22, 2021 | 11.16 | 11.28 | 11.16 | 11.24 | 125,016 | +0.06(+0.54%) |
Apr 21, 2021 | 11.17 | 11.27 | 11.11 | 11.18 | 118,211 | -0.02(-0.18%) |
Apr 20, 2021 | 11.32 | 11.36 | 11.16 | 11.20 | 90,471 | -0.16(-1.41%) |
Apr 19, 2021 | 11.36 | 11.38 | 11.20 | 11.36 | 86,980 | +0.00(+0.00%) |
Apr 16, 2021 | 11.33 | 11.40 | 11.19 | 11.36 | 84,400 | +0.08(+0.71%) |
Apr 15, 2021 | 11.28 | 11.34 | 11.21 | 11.28 | 94,503 | +0.03(+0.27%) |
Apr 14, 2021 | 11.20 | 11.28 | 11.17 | 11.25 | 138,886 | +0.03(+0.27%) |
Apr 13, 2021 | 11.10 | 11.30 | 11.06 | 11.22 | 1,199,595 | +0.14(+1.26%) |
Apr 12, 2021 | 11.15 | 11.22 | 11.00 | 11.08 | 436,517 | -0.08(-0.72%) |
Apr 09, 2021 | 11.20 | 11.21 | 11.16 | 11.16 | 168,900 | -0.05(-0.45%) |
Apr 08, 2021 | 11.24 | 11.30 | 11.20 | 11.21 | 669,903 | -0.07(-0.62%) |
Apr 07, 2021 | 11.40 | 11.40 | 11.28 | 11.28 | 57,897 | -0.09(-0.79%) |
Apr 06, 2021 | 11.36 | 11.40 | 11.34 | 11.37 | 39,203 | +0.02(+0.18%) |
Apr 05, 2021 | 11.26 | 11.40 | 11.25 | 11.35 | 203,633 | +0.15(+1.34%) |
Apr 01, 2021 | 11.30 | 11.30 | 11.16 | 11.20 | 191,800 | -0.10(-0.88%) |
Mar 31, 2021 | 11.24 | 11.30 | 11.21 | 11.30 | 229,772 | +0.04(+0.36%) |
Mar 30, 2021 | 11.17 | 11.35 | 11.13 | 11.26 | 214,985 | +0.11(+0.99%) |
Mar 29, 2021 | 11.40 | 11.40 | 11.15 | 11.15 | 113,947 | -0.22(-1.93%) |
Mar 26, 2021 | 11.24 | 11.49 | 11.21 | 11.37 | 121,400 | +0.13(+1.16%) |
Mar 25, 2021 | 11.28 | 11.29 | 11.16 | 11.24 | 96,159 | -0.01(-0.09%) |
Mar 24, 2021 | 11.40 | 11.48 | 11.17 | 11.25 | 298,835 | -0.15(-1.32%) |
Mar 23, 2021 | 11.36 | 11.43 | 11.22 | 11.40 | 85,054 | +0.02(+0.18%) |
Mar 22, 2021 | 11.39 | 11.50 | 11.30 | 11.38 | 96,343 | +0.04(+0.35%) |
Mar 19, 2021 | 11.40 | 11.44 | 11.25 | 11.34 | 106,500 | -0.04(-0.35%) |
Mar 18, 2021 | 11.49 | 11.51 | 11.31 | 11.38 | 235,023 | -0.07(-0.61%) |
Mar 17, 2021 | 11.35 | 11.50 | 11.20 | 11.45 | 182,357 | +0.05(+0.44%) |
Mar 16, 2021 | 11.40 | 11.58 | 11.26 | 11.40 | 2,384,817 | +0.04(+0.35%) |
Mar 15, 2021 | 11.47 | 11.50 | 11.35 | 11.36 | 145,420 | -0.12(-1.05%) |
Mar 12, 2021 | 11.49 | 11.49 | 11.26 | 11.48 | 339,100 | -0.01(-0.09%) |
Mar 11, 2021 | 11.37 | 11.60 | 11.35 | 11.49 | 180,213 | +0.14(+1.23%) |
Mar 10, 2021 | 11.03 | 11.42 | 10.91 | 11.35 | 428,746 | +0.52(+4.80%) |
Mar 09, 2021 | 11.00 | 11.22 | 10.82 | 10.83 | 180,939 | -0.18(-1.63%) |
Mar 08, 2021 | 10.96 | 11.13 | 10.87 | 11.01 | 144,004 | -0.04(-0.36%) |
Mar 05, 2021 | 11.09 | 11.09 | 10.84 | 11.05 | 741,400 | -0.04(-0.36%) |
Mar 04, 2021 | 11.25 | 11.25 | 11.03 | 11.09 | 204,951 | -0.16(-1.42%) |
Mar 03, 2021 | 11.24 | 11.49 | 11.08 | 11.25 | 409,577 | +0.01(+0.09%) |
Mar 02, 2021 | 11.26 | 11.29 | 11.16 | 11.24 | 1,136,227 | -0.05(-0.44%) |