Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.34 | 12.37 | 12.26 | 12.31 | 479,342 | +0.03(+0.23%) |
May 27, 2021 | 12.40 | 12.48 | 12.28 | 12.28 | 1,690,646 | -0.14(-1.13%) |
May 26, 2021 | 12.26 | 12.42 | 12.17 | 12.42 | 526,240 | +0.20(+1.61%) |
May 25, 2021 | 12.42 | 12.52 | 12.23 | 12.23 | 973,509 | -0.23(-1.81%) |
May 24, 2021 | 12.42 | 12.54 | 12.28 | 12.45 | 631,506 | +0.03(+0.23%) |
May 21, 2021 | 12.54 | 12.57 | 12.37 | 12.42 | 518,522 | -0.06(-0.45%) |
May 20, 2021 | 12.37 | 12.51 | 12.30 | 12.48 | 572,713 | +0.14(+1.14%) |
May 19, 2021 | 12.28 | 12.40 | 12.11 | 12.34 | 796,442 | -0.06(-0.45%) |
May 18, 2021 | 12.31 | 12.58 | 12.28 | 12.40 | 1,026,301 | +0.11(+0.92%) |
May 17, 2021 | 12.26 | 12.37 | 12.09 | 12.28 | 1,190,558 | -0.06(-0.46%) |
May 14, 2021 | 12.14 | 12.37 | 12.14 | 12.34 | 773,618 | +0.25(+2.10%) |
May 13, 2021 | 11.66 | 12.14 | 11.66 | 12.09 | 1,557,978 | +0.51(+4.38%) |
May 12, 2021 | 11.97 | 12.00 | 11.58 | 11.58 | 2,317,951 | -0.48(-3.97%) |
May 11, 2021 | 11.89 | 12.14 | 11.68 | 12.06 | 1,678,908 | +0.00(+0.00%) |
May 10, 2021 | 12.31 | 12.40 | 12.06 | 12.06 | 1,146,975 | -0.17(-1.38%) |
May 07, 2021 | 12.31 | 12.45 | 12.23 | 12.23 | 998,196 | -0.14(-1.14%) |
May 06, 2021 | 12.51 | 12.51 | 12.00 | 12.37 | 1,247,579 | -0.06(-0.45%) |
May 05, 2021 | 12.23 | 12.42 | 12.09 | 12.42 | 891,382 | +0.23(+1.85%) |
May 04, 2021 | 12.40 | 12.42 | 12.11 | 12.20 | 967,055 | -0.20(-1.59%) |
May 03, 2021 | 12.54 | 12.57 | 12.40 | 12.40 | 695,877 | +0.00(+0.00%) |
Apr 30, 2021 | 12.48 | 12.48 | 12.31 | 12.40 | 1,366,468 | -0.06(-0.45%) |
Apr 29, 2021 | 12.48 | 12.51 | 12.28 | 12.45 | 925,604 | +0.08(+0.68%) |
Apr 28, 2021 | 12.31 | 12.48 | 12.26 | 12.37 | 868,389 | +0.14(+1.15%) |
Apr 27, 2021 | 12.28 | 12.37 | 12.17 | 12.23 | 664,177 | +0.11(+0.93%) |
Apr 26, 2021 | 12.23 | 12.37 | 12.11 | 12.11 | 684,687 | -0.06(-0.46%) |
Apr 23, 2021 | 12.00 | 12.23 | 11.92 | 12.17 | 872,787 | +0.25(+2.13%) |
Apr 22, 2021 | 11.83 | 12.23 | 11.83 | 11.92 | 1,106,238 | -0.08(-0.70%) |
Apr 21, 2021 | 11.72 | 12.03 | 11.52 | 12.00 | 1,043,757 | +0.25(+2.16%) |
Apr 20, 2021 | 11.75 | 11.83 | 11.52 | 11.75 | 1,463,997 | +0.00(+0.00%) |
Apr 19, 2021 | 12.06 | 12.08 | 11.75 | 11.75 | 1,193,856 | -0.37(-3.02%) |
Apr 16, 2021 | 11.95 | 12.42 | 11.92 | 12.11 | 1,973,018 | +0.23(+1.90%) |
Apr 15, 2021 | 11.97 | 12.00 | 11.80 | 11.89 | 907,604 | -0.03(-0.24%) |
Apr 14, 2021 | 12.11 | 12.17 | 11.92 | 11.92 | 1,027,373 | -0.23(-1.86%) |
Apr 13, 2021 | 11.86 | 12.14 | 11.72 | 12.14 | 1,760,000 | +0.39(+3.36%) |
Apr 12, 2021 | 11.72 | 11.83 | 11.61 | 11.75 | 700,577 | +0.03(+0.24%) |
Apr 09, 2021 | 11.75 | 11.83 | 11.64 | 11.72 | 764,425 | -0.03(-0.24%) |
Apr 08, 2021 | 11.58 | 11.78 | 11.52 | 11.75 | 741,581 | +0.08(+0.72%) |
Apr 07, 2021 | 11.78 | 11.78 | 11.52 | 11.66 | 837,888 | +0.00(+0.00%) |
Apr 06, 2021 | 11.69 | 11.92 | 11.64 | 11.66 | 904,247 | -0.06(-0.48%) |
Apr 05, 2021 | 11.95 | 12.00 | 11.69 | 11.72 | 1,170,711 | -0.17(-1.42%) |
Apr 01, 2021 | 11.58 | 11.89 | 11.51 | 11.89 | 1,413,390 | +0.42(+3.69%) |
Mar 31, 2021 | 11.55 | 11.75 | 11.47 | 11.47 | 1,894,184 | -0.14(-1.21%) |
Mar 30, 2021 | 11.21 | 11.64 | 11.21 | 11.61 | 1,485,050 | +0.46(+4.17%) |
Mar 29, 2021 | 11.36 | 11.50 | 11.14 | 11.14 | 1,698,511 | -0.33(-2.89%) |
Mar 26, 2021 | 11.53 | 11.67 | 11.25 | 11.47 | 1,513,322 | +0.14(+1.22%) |
Mar 25, 2021 | 10.98 | 11.50 | 10.84 | 11.34 | 1,933,026 | +0.30(+2.76%) |
Mar 24, 2021 | 11.28 | 11.64 | 11.03 | 11.03 | 3,215,589 | -0.08(-0.75%) |
Mar 23, 2021 | 11.53 | 11.67 | 11.06 | 11.12 | 1,683,938 | -0.41(-3.60%) |
Mar 22, 2021 | 11.56 | 11.67 | 11.36 | 11.53 | 1,577,620 | -0.03(-0.24%) |
Mar 19, 2021 | 11.45 | 11.75 | 11.28 | 11.56 | 2,957,422 | +0.14(+1.21%) |
Mar 18, 2021 | 12.00 | 12.06 | 11.36 | 11.42 | 1,856,583 | -0.64(-5.27%) |
Mar 17, 2021 | 11.78 | 12.06 | 11.72 | 12.06 | 1,306,799 | +0.28(+2.35%) |
Mar 16, 2021 | 11.83 | 11.89 | 11.70 | 11.78 | 1,053,360 | -0.11(-0.93%) |
Mar 15, 2021 | 11.92 | 11.94 | 11.75 | 11.89 | 1,567,130 | +0.06(+0.47%) |
Mar 12, 2021 | 11.75 | 12.08 | 11.75 | 11.83 | 1,097,080 | +0.06(+0.47%) |
Mar 11, 2021 | 11.81 | 11.94 | 11.64 | 11.78 | 1,499,940 | +0.08(+0.71%) |
Mar 10, 2021 | 11.42 | 11.78 | 11.42 | 11.70 | 1,677,339 | +0.22(+1.93%) |
Mar 09, 2021 | 11.39 | 11.47 | 11.14 | 11.47 | 1,347,255 | +0.17(+1.47%) |
Mar 08, 2021 | 11.17 | 11.64 | 11.12 | 11.31 | 2,103,897 | +0.14(+1.24%) |
Mar 05, 2021 | 11.23 | 11.27 | 10.48 | 11.17 | 2,666,822 | +0.11(+1.00%) |
Mar 04, 2021 | 11.31 | 11.42 | 10.73 | 11.06 | 2,815,612 | -0.22(-1.96%) |
Mar 03, 2021 | 11.39 | 11.59 | 11.25 | 11.28 | 1,911,459 | -0.03(-0.24%) |
Mar 02, 2021 | 11.25 | 11.53 | 11.18 | 11.31 | 1,415,294 | -0.03(-0.24%) |