Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.43 | 11.49 | 11.05 | 11.20 | 267,509 | -0.28(-2.41%) |
Apr 29, 2021 | 11.71 | 11.71 | 11.37 | 11.47 | 229,027 | -0.12(-1.01%) |
Apr 28, 2021 | 11.56 | 11.88 | 11.48 | 11.59 | 354,893 | -0.03(-0.29%) |
Apr 27, 2021 | 10.86 | 11.71 | 10.86 | 11.62 | 549,613 | +0.87(+8.10%) |
Apr 26, 2021 | 10.53 | 10.93 | 10.53 | 10.75 | 284,611 | +0.25(+2.39%) |
Apr 23, 2021 | 10.54 | 10.55 | 10.37 | 10.50 | 349,554 | -0.02(-0.16%) |
Apr 22, 2021 | 10.62 | 10.79 | 10.50 | 10.52 | 210,343 | -0.13(-1.26%) |
Apr 21, 2021 | 10.51 | 10.68 | 10.40 | 10.65 | 210,982 | +0.10(+0.95%) |
Apr 20, 2021 | 10.89 | 10.89 | 10.50 | 10.55 | 174,562 | -0.33(-3.00%) |
Apr 19, 2021 | 10.82 | 11.19 | 10.82 | 10.88 | 236,143 | -0.01(-0.08%) |
Apr 16, 2021 | 10.51 | 10.92 | 10.25 | 10.89 | 536,691 | +0.39(+3.75%) |
Apr 15, 2021 | 10.68 | 10.80 | 10.46 | 10.49 | 282,123 | -0.20(-1.88%) |
Apr 14, 2021 | 10.62 | 11.03 | 10.62 | 10.69 | 202,540 | -0.02(-0.16%) |
Apr 13, 2021 | 10.68 | 10.82 | 10.43 | 10.71 | 353,185 | +0.10(+0.95%) |
Apr 12, 2021 | 10.99 | 11.06 | 10.60 | 10.61 | 207,834 | -0.34(-3.13%) |
Apr 09, 2021 | 11.04 | 11.11 | 10.81 | 10.95 | 280,885 | -0.17(-1.51%) |
Apr 08, 2021 | 11.14 | 11.26 | 10.94 | 11.12 | 161,433 | +0.03(+0.23%) |
Apr 07, 2021 | 11.35 | 11.56 | 11.07 | 11.09 | 245,871 | -0.28(-2.43%) |
Apr 06, 2021 | 10.95 | 11.57 | 10.95 | 11.37 | 392,415 | +0.34(+3.11%) |
Apr 05, 2021 | 11.21 | 11.21 | 10.76 | 11.03 | 387,695 | -0.01(-0.08%) |
Apr 01, 2021 | 11.19 | 11.31 | 10.99 | 11.04 | 213,649 | -0.14(-1.27%) |
Mar 31, 2021 | 11.22 | 11.30 | 10.95 | 11.18 | 609,047 | -0.05(-0.45%) |
Mar 30, 2021 | 11.48 | 11.48 | 11.15 | 11.23 | 344,009 | -0.23(-1.97%) |
Mar 29, 2021 | 11.25 | 11.64 | 11.25 | 11.46 | 259,944 | +0.00(+0.00%) |
Mar 26, 2021 | 11.46 | 11.70 | 11.32 | 11.46 | 725,142 | +0.06(+0.51%) |
Mar 25, 2021 | 11.64 | 11.72 | 11.26 | 11.40 | 793,361 | -0.37(-3.13%) |
Mar 24, 2021 | 12.24 | 12.32 | 11.72 | 11.76 | 177,736 | -0.44(-3.57%) |
Mar 23, 2021 | 12.02 | 12.41 | 12.02 | 12.20 | 206,154 | +0.07(+0.55%) |
Mar 22, 2021 | 11.97 | 12.16 | 11.70 | 12.13 | 140,939 | +0.16(+1.33%) |
Mar 19, 2021 | 11.72 | 12.19 | 11.72 | 11.97 | 179,016 | +0.09(+0.78%) |
Mar 18, 2021 | 12.45 | 12.54 | 11.77 | 11.88 | 317,929 | -0.51(-4.12%) |
Mar 17, 2021 | 12.16 | 12.74 | 12.03 | 12.39 | 214,714 | +0.14(+1.16%) |
Mar 16, 2021 | 12.50 | 12.64 | 12.14 | 12.25 | 384,221 | -0.18(-1.41%) |
Mar 15, 2021 | 12.18 | 12.73 | 12.12 | 12.43 | 415,268 | +0.35(+2.91%) |
Mar 12, 2021 | 11.81 | 12.18 | 11.73 | 12.07 | 326,385 | +0.18(+1.48%) |
Mar 11, 2021 | 11.90 | 12.01 | 11.24 | 11.90 | 402,072 | +0.25(+2.16%) |
Mar 10, 2021 | 10.86 | 11.76 | 10.84 | 11.65 | 621,683 | +0.86(+8.00%) |
Mar 09, 2021 | 10.74 | 10.91 | 10.37 | 10.79 | 389,441 | +0.13(+1.26%) |
Mar 08, 2021 | 10.96 | 11.03 | 10.51 | 10.65 | 437,407 | -0.32(-2.90%) |
Mar 05, 2021 | 11.38 | 11.38 | 10.65 | 10.97 | 489,041 | -0.31(-2.75%) |
Mar 04, 2021 | 11.42 | 11.91 | 11.01 | 11.28 | 607,424 | -0.08(-0.66%) |
Mar 03, 2021 | 11.76 | 11.85 | 11.23 | 11.35 | 330,447 | -0.49(-4.10%) |
Mar 02, 2021 | 11.75 | 11.93 | 11.71 | 11.84 | 280,404 | +0.03(+0.28%) |
Mar 01, 2021 | 11.63 | 12.03 | 11.49 | 11.81 | 447,147 | +0.45(+3.98%) |
Feb 26, 2021 | 11.56 | 11.83 | 11.14 | 11.35 | 384,903 | -0.18(-1.60%) |
Feb 25, 2021 | 12.31 | 12.37 | 11.54 | 11.54 | 375,973 | -0.64(-5.23%) |
Feb 24, 2021 | 11.93 | 12.51 | 11.87 | 12.18 | 521,918 | +0.39(+3.27%) |
Feb 23, 2021 | 12.14 | 12.43 | 11.55 | 11.79 | 864,625 | -0.13(-1.05%) |
Feb 22, 2021 | 12.56 | 12.62 | 11.92 | 11.92 | 733,088 | -0.85(-6.69%) |
Feb 19, 2021 | 12.93 | 13.24 | 12.73 | 12.77 | 348,837 | -0.08(-0.59%) |
Feb 18, 2021 | 12.97 | 13.74 | 12.79 | 12.85 | 628,915 | -0.17(-1.29%) |
Feb 17, 2021 | 13.04 | 13.04 | 12.65 | 13.01 | 185,661 | +0.03(+0.26%) |
Feb 16, 2021 | 12.53 | 13.15 | 12.43 | 12.98 | 424,375 | +0.56(+4.52%) |
Feb 12, 2021 | 12.42 | 12.69 | 12.19 | 12.42 | 244,222 | -0.06(-0.47%) |
Feb 11, 2021 | 12.24 | 12.49 | 12.20 | 12.48 | 179,542 | +0.31(+2.55%) |
Feb 10, 2021 | 12.28 | 12.53 | 12.03 | 12.17 | 145,823 | -0.15(-1.22%) |
Feb 09, 2021 | 12.12 | 12.40 | 12.03 | 12.32 | 203,355 | +0.13(+1.03%) |
Feb 08, 2021 | 12.10 | 12.49 | 12.10 | 12.19 | 252,118 | +0.22(+1.82%) |
Feb 05, 2021 | 11.71 | 12.05 | 11.63 | 11.97 | 288,647 | +0.43(+3.70%) |
Feb 04, 2021 | 11.36 | 11.56 | 11.06 | 11.55 | 227,292 | +0.23(+2.00%) |
Feb 03, 2021 | 11.22 | 11.42 | 11.19 | 11.32 | 216,974 | +0.09(+0.82%) |
Feb 02, 2021 | 11.60 | 11.62 | 11.14 | 11.23 | 351,965 | -0.18(-1.61%) |