Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 11.85 | 11.85 | 11.85 | 120 | -0.05(-0.42%) | |
May 26, 2021 | 11.98 | 11.98 | 11.90 | 11.90 | 11,555 | -0.05(-0.42%) |
May 25, 2021 | 12.01 | 12.02 | 11.95 | 11.95 | 737 | -0.23(-1.89%) |
May 24, 2021 | 12.36 | 12.43 | 12.18 | 12.18 | 2,774 | +0.01(+0.08%) |
May 21, 2021 | 12.26 | 12.26 | 12.17 | 12.17 | 945 | +0.17(+1.42%) |
May 20, 2021 | 11.98 | 12.11 | 11.98 | 12.00 | 783 | +0.01(+0.08%) |
May 19, 2021 | 11.98 | 12.10 | 11.85 | 11.99 | 13,323 | -0.13(-1.07%) |
May 18, 2021 | 12.24 | 12.24 | 12.12 | 12.12 | 2,871 | -0.07(-0.57%) |
May 17, 2021 | 12.19 | 12.19 | 12.19 | 12.19 | 476 | +0.09(+0.74%) |
May 14, 2021 | 12.03 | 12.10 | 11.99 | 12.10 | 2,602 | +0.00(+0.00%) |
May 13, 2021 | 11.99 | 12.12 | 11.99 | 12.10 | 3,836 | -0.02(-0.20%) |
May 12, 2021 | 12.11 | 12.13 | 12.10 | 12.12 | 1,705 | +0.03(+0.29%) |
May 11, 2021 | 12.40 | 12.40 | 12.09 | 12.09 | 2,122 | -0.31(-2.50%) |
May 10, 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 247 | +0.15(+1.22%) |
May 07, 2021 | 12.35 | 12.35 | 12.08 | 12.25 | 770 | -0.08(-0.65%) |
May 06, 2021 | 12.12 | 12.33 | 12.12 | 12.33 | 1,126 | +0.28(+2.32%) |
May 05, 2021 | 12.06 | 12.06 | 12.05 | 12.05 | 929 | -0.17(-1.38%) |
May 04, 2021 | 12.22 | 12.22 | 12.22 | 12.22 | 377 | -0.00(-0.02%) |
May 03, 2021 | 12.18 | 12.30 | 11.95 | 12.22 | 21,964 | +0.04(+0.37%) |
Apr 30, 2021 | 12.05 | 12.19 | 12.00 | 12.18 | 18,300 | +0.18(+1.46%) |
Apr 29, 2021 | 11.98 | 12.00 | 11.87 | 12.00 | 1,739 | -0.10(-0.83%) |
Apr 28, 2021 | 11.95 | 12.10 | 11.95 | 12.10 | 6,694 | +0.10(+0.83%) |
Apr 27, 2021 | 11.91 | 12.00 | 11.91 | 12.00 | 4,212 | +0.08(+0.67%) |
Apr 26, 2021 | 11.79 | 11.99 | 11.75 | 11.92 | 8,497 | +0.02(+0.17%) |
Apr 23, 2021 | 11.66 | 11.95 | 11.66 | 11.90 | 11,800 | -0.09(-0.75%) |
Apr 22, 2021 | 11.90 | 12.00 | 11.90 | 11.99 | 2,865 | +0.10(+0.84%) |
Apr 21, 2021 | 11.99 | 11.99 | 11.89 | 11.89 | 677 | -0.09(-0.75%) |
Apr 20, 2021 | 12.00 | 12.00 | 11.85 | 11.98 | 2,541 | -0.01(-0.08%) |
Apr 19, 2021 | 11.85 | 11.99 | 11.85 | 11.99 | 5,530 | -0.02(-0.17%) |
Apr 16, 2021 | 11.90 | 12.01 | 11.89 | 12.01 | 24,400 | +0.09(+0.76%) |
Apr 15, 2021 | 11.88 | 11.95 | 11.81 | 11.92 | 4,441 | -0.08(-0.67%) |
Apr 14, 2021 | 11.98 | 12.12 | 11.98 | 12.00 | 10,748 | +0.11(+0.93%) |
Apr 13, 2021 | 12.18 | 12.19 | 11.81 | 11.89 | 5,604 | -0.32(-2.62%) |
Apr 12, 2021 | 11.83 | 12.21 | 11.65 | 12.21 | 9,766 | +0.40(+3.39%) |
Apr 09, 2021 | 11.83 | 11.83 | 11.52 | 11.81 | 8,100 | +0.28(+2.43%) |
Apr 08, 2021 | 11.47 | 11.75 | 11.26 | 11.53 | 1,260 | -0.03(-0.26%) |
Apr 07, 2021 | 11.75 | 11.75 | 11.56 | 11.56 | 662 | -0.24(-2.03%) |
Apr 06, 2021 | 11.51 | 11.80 | 11.38 | 11.80 | 10,197 | +0.13(+1.11%) |
Apr 05, 2021 | 11.68 | 11.68 | 11.46 | 11.67 | 3,376 | +0.19(+1.66%) |
Apr 01, 2021 | 11.17 | 11.68 | 11.17 | 11.48 | 500 | +0.14(+1.23%) |
Mar 31, 2021 | 11.05 | 11.89 | 11.05 | 11.34 | 4,172 | +0.24(+2.16%) |
Mar 30, 2021 | 10.81 | 11.74 | 10.81 | 11.10 | 21,116 | +0.28(+2.59%) |
Mar 29, 2021 | 10.88 | 10.95 | 10.81 | 10.82 | 4,950 | +0.04(+0.39%) |
Mar 26, 2021 | 10.70 | 11.20 | 10.70 | 10.78 | 19,900 | +0.08(+0.73%) |
Mar 25, 2021 | 10.60 | 10.95 | 10.60 | 10.70 | 5,494 | -0.31(-2.82%) |
Mar 24, 2021 | 10.59 | 11.03 | 10.58 | 11.01 | 4,742 | +0.24(+2.23%) |
Mar 23, 2021 | 11.27 | 11.37 | 10.77 | 10.77 | 5,796 | -0.31(-2.80%) |
Mar 22, 2021 | 11.30 | 11.68 | 10.90 | 11.08 | 7,521 | -0.11(-0.98%) |
Mar 19, 2021 | 11.70 | 11.75 | 11.19 | 11.19 | 9,900 | -0.51(-4.36%) |
Mar 18, 2021 | 11.87 | 12.08 | 11.70 | 11.70 | 5,935 | -0.02(-0.17%) |
Mar 17, 2021 | 11.99 | 12.14 | 11.72 | 11.72 | 8,930 | -0.40(-3.30%) |
Mar 16, 2021 | 11.99 | 12.21 | 11.85 | 12.12 | 6,750 | +0.32(+2.71%) |
Mar 15, 2021 | 12.00 | 12.04 | 11.80 | 11.80 | 4,464 | -0.18(-1.50%) |
Mar 12, 2021 | 11.77 | 12.00 | 11.77 | 11.98 | 4,000 | +0.13(+1.10%) |
Mar 11, 2021 | 11.62 | 12.25 | 11.62 | 11.85 | 52,687 | +0.11(+0.94%) |
Mar 10, 2021 | 11.49 | 11.74 | 11.44 | 11.74 | 8,028 | +0.30(+2.62%) |
Mar 09, 2021 | 11.09 | 11.44 | 10.94 | 11.44 | 5,069 | +0.26(+2.33%) |
Mar 08, 2021 | 10.81 | 11.21 | 10.81 | 11.18 | 3,277 | +0.19(+1.73%) |
Mar 05, 2021 | 11.06 | 11.06 | 10.88 | 10.99 | 3,900 | +0.03(+0.27%) |
Mar 04, 2021 | 11.20 | 11.20 | 10.84 | 10.96 | 9,064 | -0.24(-2.14%) |
Mar 03, 2021 | 11.15 | 11.20 | 11.10 | 11.20 | 4,627 | +0.02(+0.18%) |
Mar 02, 2021 | 11.28 | 11.34 | 11.18 | 11.18 | 2,459 | +0.02(+0.18%) |