Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.81 | 12.02 | 11.76 | 11.94 | 760,799 | +0.24(+2.05%) |
May 27, 2021 | 11.84 | 11.88 | 11.52 | 11.70 | 1,251,128 | -0.11(-0.93%) |
May 26, 2021 | 11.85 | 11.93 | 11.76 | 11.81 | 742,328 | -0.16(-1.34%) |
May 25, 2021 | 12.28 | 12.31 | 11.97 | 11.97 | 759,058 | -0.33(-2.68%) |
May 24, 2021 | 12.27 | 12.31 | 12.16 | 12.30 | 397,310 | +0.14(+1.15%) |
May 21, 2021 | 12.57 | 12.64 | 12.16 | 12.16 | 1,261,290 | -0.30(-2.41%) |
May 20, 2021 | 12.58 | 12.60 | 12.28 | 12.46 | 1,346,035 | -0.25(-1.97%) |
May 19, 2021 | 12.54 | 12.79 | 12.42 | 12.71 | 1,699,244 | -0.08(-0.63%) |
May 18, 2021 | 13.03 | 13.27 | 12.78 | 12.79 | 1,038,485 | -0.24(-1.84%) |
May 17, 2021 | 12.89 | 13.06 | 12.74 | 13.03 | 1,066,079 | +0.04(+0.31%) |
May 14, 2021 | 12.54 | 13.03 | 12.54 | 12.99 | 938,600 | +0.63(+5.10%) |
May 13, 2021 | 12.55 | 12.72 | 12.28 | 12.36 | 972,142 | -0.31(-2.45%) |
May 12, 2021 | 12.42 | 12.79 | 12.37 | 12.67 | 1,511,047 | +0.24(+1.93%) |
May 11, 2021 | 12.53 | 12.65 | 12.41 | 12.43 | 818,046 | -0.26(-2.05%) |
May 10, 2021 | 12.33 | 12.78 | 12.25 | 12.69 | 1,275,899 | +0.45(+3.68%) |
May 07, 2021 | 12.02 | 12.28 | 12.01 | 12.24 | 865,087 | +0.17(+1.41%) |
May 06, 2021 | 11.85 | 12.07 | 11.80 | 12.07 | 816,356 | +0.19(+1.60%) |
May 05, 2021 | 11.79 | 11.98 | 11.67 | 11.88 | 987,198 | +0.26(+2.24%) |
May 04, 2021 | 11.84 | 11.87 | 11.56 | 11.62 | 908,571 | -0.11(-0.94%) |
May 03, 2021 | 11.74 | 11.90 | 11.61 | 11.73 | 1,440,947 | -0.10(-0.85%) |
Apr 30, 2021 | 12.35 | 12.39 | 11.75 | 11.83 | 1,631,600 | -0.68(-5.44%) |
Apr 29, 2021 | 12.79 | 12.82 | 12.50 | 12.51 | 560,403 | -0.15(-1.18%) |
Apr 28, 2021 | 12.38 | 12.69 | 12.37 | 12.66 | 1,279,820 | +0.35(+2.84%) |
Apr 27, 2021 | 12.35 | 12.36 | 12.28 | 12.31 | 760,960 | -0.03(-0.24%) |
Apr 26, 2021 | 12.25 | 12.51 | 12.25 | 12.34 | 919,095 | +0.02(+0.16%) |
Apr 23, 2021 | 12.42 | 12.43 | 12.22 | 12.32 | 828,800 | -0.08(-0.65%) |
Apr 22, 2021 | 12.53 | 12.55 | 12.34 | 12.40 | 725,975 | -0.11(-0.88%) |
Apr 21, 2021 | 12.21 | 12.53 | 12.21 | 12.51 | 1,225,529 | +0.07(+0.56%) |
Apr 20, 2021 | 12.72 | 12.75 | 12.35 | 12.44 | 1,573,683 | -0.44(-3.42%) |
Apr 19, 2021 | 12.90 | 12.95 | 12.73 | 12.88 | 960,039 | +0.03(+0.23%) |
Apr 16, 2021 | 12.81 | 12.89 | 12.77 | 12.85 | 955,200 | +0.05(+0.39%) |
Apr 15, 2021 | 12.97 | 12.97 | 12.75 | 12.80 | 641,156 | +0.04(+0.31%) |
Apr 14, 2021 | 12.52 | 12.85 | 12.52 | 12.76 | 804,332 | +0.35(+2.82%) |
Apr 13, 2021 | 12.47 | 12.52 | 12.37 | 12.41 | 508,761 | -0.04(-0.32%) |
Apr 12, 2021 | 12.51 | 12.61 | 12.44 | 12.45 | 377,072 | +0.05(+0.40%) |
Apr 09, 2021 | 12.62 | 12.62 | 12.34 | 12.40 | 758,100 | -0.19(-1.51%) |
Apr 08, 2021 | 12.59 | 12.72 | 12.54 | 12.59 | 1,418,102 | -0.15(-1.18%) |
Apr 07, 2021 | 12.60 | 12.83 | 12.54 | 12.74 | 856,653 | +0.14(+1.11%) |
Apr 06, 2021 | 12.65 | 12.93 | 12.58 | 12.60 | 752,445 | -0.02(-0.16%) |
Apr 05, 2021 | 12.91 | 12.97 | 12.54 | 12.62 | 681,200 | -0.21(-1.64%) |
Apr 01, 2021 | 12.85 | 12.92 | 12.47 | 12.83 | 1,052,700 | +0.01(+0.08%) |
Mar 31, 2021 | 12.67 | 12.88 | 12.66 | 12.82 | 601,249 | +0.11(+0.87%) |
Mar 30, 2021 | 12.85 | 12.88 | 12.63 | 12.71 | 818,137 | -0.14(-1.09%) |
Mar 29, 2021 | 12.82 | 12.89 | 12.69 | 12.85 | 800,901 | -0.03(-0.23%) |
Mar 26, 2021 | 12.92 | 12.98 | 12.70 | 12.88 | 1,126,000 | +0.18(+1.42%) |
Mar 25, 2021 | 12.74 | 12.74 | 12.44 | 12.70 | 1,122,553 | -0.19(-1.47%) |
Mar 24, 2021 | 12.91 | 13.14 | 12.87 | 12.89 | 1,090,827 | +0.23(+1.82%) |
Mar 23, 2021 | 13.12 | 13.15 | 12.61 | 12.66 | 1,504,764 | -0.70(-5.24%) |
Mar 22, 2021 | 13.34 | 13.47 | 13.17 | 13.36 | 555,914 | -0.01(-0.07%) |
Mar 19, 2021 | 13.11 | 13.59 | 13.11 | 13.37 | 2,174,400 | +0.28(+2.14%) |
Mar 18, 2021 | 13.68 | 13.70 | 13.07 | 13.09 | 1,800,119 | -0.78(-5.62%) |
Mar 17, 2021 | 13.79 | 13.91 | 13.63 | 13.87 | 949,980 | +0.05(+0.36%) |
Mar 16, 2021 | 13.85 | 14.00 | 13.79 | 13.82 | 1,216,802 | -0.21(-1.50%) |
Mar 15, 2021 | 13.55 | 14.04 | 13.34 | 14.03 | 2,095,712 | +0.76(+5.73%) |
Mar 12, 2021 | 13.36 | 13.38 | 13.20 | 13.27 | 912,100 | -0.15(-1.12%) |
Mar 11, 2021 | 13.45 | 13.66 | 13.36 | 13.42 | 1,103,455 | +0.05(+0.37%) |
Mar 10, 2021 | 13.08 | 13.44 | 12.95 | 13.37 | 998,758 | +0.40(+3.08%) |
Mar 09, 2021 | 13.03 | 13.16 | 12.82 | 12.97 | 1,245,430 | -0.06(-0.46%) |
Mar 08, 2021 | 13.36 | 13.39 | 12.95 | 13.03 | 1,235,882 | -0.29(-2.18%) |
Mar 05, 2021 | 12.87 | 13.38 | 12.82 | 13.32 | 3,223,100 | +0.80(+6.39%) |
Mar 04, 2021 | 12.42 | 12.87 | 12.32 | 12.52 | 1,761,821 | +0.18(+1.46%) |
Mar 03, 2021 | 12.37 | 12.47 | 12.27 | 12.34 | 1,245,775 | +0.00(+0.00%) |
Mar 02, 2021 | 12.41 | 12.53 | 12.26 | 12.34 | 792,302 | -0.09(-0.72%) |