Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.31 | 11.32 | 11.22 | 11.28 | 111,461 | +0.05(+0.47%) |
Apr 29, 2021 | 11.19 | 11.26 | 11.19 | 11.23 | 138,646 | +0.02(+0.16%) |
Apr 28, 2021 | 11.22 | 11.25 | 11.21 | 11.21 | 137,888 | +0.00(+0.00%) |
Apr 27, 2021 | 11.31 | 11.31 | 11.19 | 11.21 | 249,700 | -0.08(-0.69%) |
Apr 26, 2021 | 11.27 | 11.33 | 11.27 | 11.29 | 112,870 | +0.01(+0.08%) |
Apr 23, 2021 | 11.26 | 11.32 | 11.25 | 11.28 | 188,601 | +0.02(+0.15%) |
Apr 22, 2021 | 11.35 | 11.36 | 11.26 | 11.26 | 101,597 | -0.09(-0.77%) |
Apr 21, 2021 | 11.39 | 11.39 | 11.32 | 11.35 | 58,897 | +0.00(+0.00%) |
Apr 20, 2021 | 11.40 | 11.41 | 11.35 | 11.35 | 63,999 | -0.08(-0.69%) |
Apr 19, 2021 | 11.46 | 11.51 | 11.43 | 11.43 | 56,452 | -0.06(-0.53%) |
Apr 16, 2021 | 11.46 | 11.50 | 11.46 | 11.49 | 37,651 | +0.00(+0.04%) |
Apr 15, 2021 | 11.46 | 11.49 | 11.46 | 11.49 | 27,138 | +0.04(+0.34%) |
Apr 14, 2021 | 11.33 | 11.46 | 11.33 | 11.45 | 88,721 | +0.08(+0.69%) |
Apr 13, 2021 | 11.33 | 11.43 | 11.29 | 11.37 | 100,702 | +0.08(+0.67%) |
Apr 12, 2021 | 11.30 | 11.31 | 11.25 | 11.29 | 67,647 | +0.03(+0.31%) |
Apr 09, 2021 | 11.27 | 11.27 | 11.19 | 11.26 | 34,563 | +0.06(+0.54%) |
Apr 08, 2021 | 11.19 | 11.24 | 11.19 | 11.20 | 97,234 | +0.00(+0.00%) |
Apr 07, 2021 | 11.16 | 11.24 | 11.14 | 11.20 | 37,436 | +0.00(+0.00%) |
Apr 06, 2021 | 11.14 | 11.27 | 11.08 | 11.20 | 102,162 | +0.03(+0.23%) |
Apr 05, 2021 | 11.14 | 11.20 | 11.13 | 11.17 | 48,000 | +0.02(+0.16%) |
Apr 01, 2021 | 11.08 | 11.17 | 11.08 | 11.15 | 51,269 | +0.05(+0.47%) |
Mar 31, 2021 | 11.02 | 11.10 | 11.00 | 11.10 | 69,564 | +0.09(+0.79%) |
Mar 30, 2021 | 10.99 | 11.01 | 10.93 | 11.01 | 81,023 | +0.04(+0.39%) |
Mar 29, 2021 | 10.96 | 11.01 | 10.91 | 10.97 | 73,868 | +0.01(+0.08%) |
Mar 26, 2021 | 11.02 | 11.02 | 10.95 | 10.96 | 57,029 | -0.03(-0.32%) |
Mar 25, 2021 | 11.01 | 11.01 | 10.98 | 11.00 | 25,849 | +0.02(+0.16%) |
Mar 24, 2021 | 11.01 | 11.02 | 10.97 | 10.98 | 52,138 | +0.00(+0.02%) |
Mar 23, 2021 | 11.01 | 11.01 | 10.96 | 10.98 | 31,412 | -0.02(-0.18%) |
Mar 22, 2021 | 11.01 | 11.01 | 10.98 | 11.00 | 70,352 | -0.02(-0.18%) |
Mar 19, 2021 | 11.01 | 11.02 | 10.98 | 11.02 | 48,964 | +0.02(+0.18%) |
Mar 18, 2021 | 10.99 | 11.01 | 10.98 | 11.00 | 46,316 | -0.02(-0.16%) |
Mar 17, 2021 | 11.01 | 11.03 | 10.98 | 11.01 | 37,721 | +0.00(+0.00%) |
Mar 16, 2021 | 11.06 | 11.07 | 11.01 | 11.01 | 50,202 | -0.05(-0.47%) |
Mar 15, 2021 | 11.02 | 11.11 | 11.01 | 11.07 | 48,882 | +0.03(+0.24%) |
Mar 12, 2021 | 11.06 | 11.08 | 11.00 | 11.04 | 94,473 | -0.04(-0.37%) |
Mar 11, 2021 | 11.13 | 11.16 | 11.08 | 11.08 | 41,793 | +0.03(+0.23%) |
Mar 10, 2021 | 11.11 | 11.12 | 11.03 | 11.06 | 95,612 | +0.00(+0.04%) |
Mar 09, 2021 | 10.96 | 11.07 | 10.96 | 11.05 | 88,225 | +0.12(+1.11%) |
Mar 08, 2021 | 11.05 | 11.09 | 10.93 | 10.93 | 135,454 | -0.12(-1.09%) |
Mar 05, 2021 | 11.11 | 11.11 | 10.95 | 11.05 | 53,888 | -0.01(-0.08%) |
Mar 04, 2021 | 11.20 | 11.22 | 11.05 | 11.06 | 50,069 | -0.09(-0.78%) |
Mar 03, 2021 | 11.13 | 11.15 | 11.09 | 11.15 | 51,184 | +0.01(+0.08%) |
Mar 02, 2021 | 11.07 | 11.16 | 11.07 | 11.14 | 40,693 | +0.03(+0.31%) |
Mar 01, 2021 | 11.16 | 11.20 | 11.09 | 11.10 | 108,994 | -0.02(-0.16%) |
Feb 26, 2021 | 11.03 | 11.16 | 10.91 | 11.12 | 138,767 | +0.23(+2.14%) |
Feb 25, 2021 | 11.02 | 11.07 | 10.83 | 10.89 | 145,350 | -0.18(-1.64%) |
Feb 24, 2021 | 11.03 | 11.09 | 10.92 | 11.07 | 143,905 | +0.03(+0.31%) |
Feb 23, 2021 | 11.01 | 11.06 | 10.94 | 11.03 | 145,139 | -0.05(-0.47%) |
Feb 22, 2021 | 11.21 | 11.21 | 10.94 | 11.09 | 204,501 | -0.09(-0.77%) |
Feb 19, 2021 | 11.29 | 11.29 | 11.16 | 11.17 | 94,940 | -0.07(-0.62%) |
Feb 18, 2021 | 11.41 | 11.41 | 11.16 | 11.24 | 130,903 | -0.12(-1.07%) |
Feb 17, 2021 | 11.45 | 11.45 | 11.34 | 11.36 | 55,177 | -0.05(-0.45%) |
Feb 16, 2021 | 11.46 | 11.52 | 11.33 | 11.41 | 161,860 | -0.15(-1.27%) |
Feb 12, 2021 | 11.61 | 11.67 | 11.56 | 11.56 | 38,161 | -0.07(-0.59%) |
Feb 11, 2021 | 11.67 | 11.68 | 11.63 | 11.63 | 40,331 | +0.02(+0.13%) |
Feb 10, 2021 | 11.59 | 11.63 | 11.56 | 11.62 | 63,909 | +0.04(+0.37%) |
Feb 09, 2021 | 11.42 | 11.57 | 11.42 | 11.57 | 82,489 | +0.07(+0.60%) |
Feb 08, 2021 | 11.44 | 11.54 | 11.44 | 11.50 | 58,181 | +0.04(+0.38%) |
Feb 05, 2021 | 11.31 | 11.57 | 11.29 | 11.46 | 211,092 | +0.17(+1.53%) |
Feb 04, 2021 | 11.29 | 11.32 | 11.24 | 11.29 | 73,521 | -0.03(-0.23%) |
Feb 03, 2021 | 11.25 | 11.31 | 11.23 | 11.31 | 65,405 | +0.03(+0.31%) |
Feb 02, 2021 | 11.21 | 11.30 | 11.21 | 11.28 | 44,678 | +0.07(+0.61%) |