Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.30 | 12.09 | 11.27 | 11.96 | 108,236 | +0.56(+4.88%) |
Apr 29, 2021 | 11.31 | 11.45 | 11.12 | 11.40 | 158,080 | +0.27(+2.46%) |
Apr 28, 2021 | 11.09 | 11.41 | 10.83 | 11.13 | 44,974 | +0.11(+1.03%) |
Apr 27, 2021 | 10.70 | 11.25 | 10.57 | 11.02 | 91,914 | +0.57(+5.41%) |
Apr 26, 2021 | 10.55 | 10.63 | 10.42 | 10.45 | 71,662 | -0.03(-0.27%) |
Apr 23, 2021 | 10.50 | 10.55 | 10.40 | 10.48 | 37,670 | +0.08(+0.72%) |
Apr 22, 2021 | 10.46 | 10.64 | 10.40 | 10.40 | 41,574 | -0.10(-0.99%) |
Apr 21, 2021 | 10.33 | 10.55 | 10.33 | 10.51 | 36,299 | +0.09(+0.90%) |
Apr 20, 2021 | 10.68 | 10.68 | 10.22 | 10.41 | 56,703 | -0.26(-2.47%) |
Apr 19, 2021 | 10.71 | 10.71 | 10.50 | 10.68 | 46,133 | -0.03(-0.26%) |
Apr 16, 2021 | 10.87 | 10.93 | 10.62 | 10.71 | 49,555 | -0.13(-1.22%) |
Apr 15, 2021 | 10.71 | 10.86 | 10.59 | 10.84 | 31,098 | +0.11(+1.05%) |
Apr 14, 2021 | 10.57 | 10.85 | 10.57 | 10.72 | 23,472 | +0.13(+1.25%) |
Apr 13, 2021 | 10.66 | 10.74 | 10.56 | 10.59 | 42,302 | -0.15(-1.40%) |
Apr 12, 2021 | 10.78 | 10.97 | 10.66 | 10.74 | 46,863 | +0.03(+0.26%) |
Apr 09, 2021 | 10.85 | 10.91 | 10.68 | 10.71 | 52,738 | -0.03(-0.26%) |
Apr 08, 2021 | 10.86 | 10.97 | 10.61 | 10.74 | 74,706 | -0.11(-1.04%) |
Apr 07, 2021 | 10.80 | 11.14 | 10.76 | 10.86 | 57,144 | -0.12(-1.12%) |
Apr 06, 2021 | 11.13 | 11.15 | 10.84 | 10.98 | 87,666 | -0.26(-2.35%) |
Apr 05, 2021 | 11.35 | 11.35 | 10.89 | 11.24 | 132,145 | -0.11(-1.00%) |
Apr 01, 2021 | 11.38 | 11.57 | 11.07 | 11.36 | 68,231 | -0.11(-0.99%) |
Mar 31, 2021 | 11.69 | 11.92 | 11.23 | 11.47 | 122,042 | -0.20(-1.70%) |
Mar 30, 2021 | 11.72 | 11.86 | 11.43 | 11.67 | 60,518 | +0.02(+0.16%) |
Mar 29, 2021 | 11.48 | 11.86 | 10.89 | 11.65 | 200,288 | +0.37(+3.26%) |
Mar 26, 2021 | 11.40 | 11.40 | 10.88 | 11.28 | 73,112 | +0.08(+0.76%) |
Mar 25, 2021 | 10.54 | 11.34 | 10.42 | 11.20 | 198,008 | +0.48(+4.49%) |
Mar 24, 2021 | 10.97 | 11.42 | 10.63 | 10.71 | 84,661 | -0.02(-0.18%) |
Mar 23, 2021 | 11.69 | 12.15 | 10.49 | 10.73 | 302,361 | -1.00(-8.51%) |
Mar 22, 2021 | 11.35 | 12.27 | 11.34 | 11.73 | 187,158 | +0.49(+4.36%) |
Mar 19, 2021 | 11.39 | 11.64 | 11.04 | 11.24 | 248,838 | -0.11(-1.00%) |
Mar 18, 2021 | 11.54 | 11.98 | 11.30 | 11.36 | 91,710 | -0.12(-1.07%) |
Mar 17, 2021 | 11.23 | 11.55 | 11.23 | 11.48 | 99,737 | +0.29(+2.61%) |
Mar 16, 2021 | 12.19 | 12.32 | 10.89 | 11.19 | 162,466 | -1.06(-8.62%) |
Mar 15, 2021 | 12.47 | 12.47 | 12.07 | 12.24 | 109,091 | -0.17(-1.37%) |
Mar 12, 2021 | 11.94 | 12.44 | 11.80 | 12.41 | 133,385 | +0.83(+7.16%) |
Mar 11, 2021 | 11.20 | 11.58 | 11.16 | 11.58 | 45,285 | +0.46(+4.15%) |
Mar 10, 2021 | 11.17 | 11.45 | 11.04 | 11.12 | 78,988 | -0.06(-0.51%) |
Mar 09, 2021 | 10.51 | 11.40 | 10.50 | 11.18 | 77,699 | +0.38(+3.49%) |
Mar 08, 2021 | 11.87 | 12.20 | 10.35 | 10.80 | 286,265 | -1.45(-11.85%) |
Mar 05, 2021 | 11.55 | 12.31 | 11.55 | 12.25 | 134,659 | +0.92(+8.15%) |
Mar 04, 2021 | 11.04 | 11.53 | 10.97 | 11.33 | 104,073 | +0.36(+3.26%) |
Mar 03, 2021 | 10.61 | 11.13 | 10.61 | 10.97 | 65,474 | +0.49(+4.68%) |
Mar 02, 2021 | 10.71 | 10.77 | 10.44 | 10.48 | 37,391 | -0.32(-2.97%) |
Mar 01, 2021 | 10.43 | 10.84 | 10.35 | 10.80 | 69,971 | +0.86(+8.63%) |
Feb 26, 2021 | 10.27 | 10.67 | 9.914 | 9.942 | 60,060 | -0.35(-3.39%) |
Feb 25, 2021 | 10.88 | 10.97 | 10.29 | 10.29 | 46,352 | -0.55(-5.04%) |
Feb 24, 2021 | 10.27 | 10.86 | 10.27 | 10.84 | 69,914 | +0.68(+6.68%) |
Feb 23, 2021 | 9.763 | 10.22 | 9.744 | 10.16 | 35,027 | +0.29(+2.96%) |
Feb 22, 2021 | 9.782 | 10.03 | 9.245 | 9.867 | 131,345 | -0.16(-1.60%) |
Feb 19, 2021 | 9.829 | 10.08 | 9.829 | 10.03 | 49,130 | +0.21(+2.11%) |
Feb 18, 2021 | 10.34 | 10.40 | 9.810 | 9.820 | 54,988 | -0.50(-4.84%) |
Feb 17, 2021 | 10.50 | 10.72 | 10.32 | 10.32 | 47,680 | -0.13(-1.26%) |
Feb 16, 2021 | 10.48 | 10.55 | 10.16 | 10.45 | 78,031 | +0.48(+4.82%) |
Feb 12, 2021 | 10.07 | 10.30 | 9.895 | 9.970 | 59,954 | -0.21(-2.04%) |
Feb 11, 2021 | 10.48 | 10.81 | 10.01 | 10.18 | 53,536 | -0.14(-1.37%) |
Feb 10, 2021 | 10.54 | 10.65 | 10.24 | 10.32 | 56,136 | -0.17(-1.61%) |
Feb 09, 2021 | 11.91 | 12.29 | 10.34 | 10.49 | 99,170 | -0.40(-3.71%) |
Feb 08, 2021 | 10.28 | 11.36 | 10.15 | 10.89 | 212,295 | +0.96(+9.65%) |
Feb 05, 2021 | 9.812 | 9.953 | 9.689 | 9.934 | 35,326 | +0.13(+1.34%) |
Feb 04, 2021 | 9.201 | 9.802 | 9.163 | 9.802 | 33,700 | +0.55(+6.00%) |
Feb 03, 2021 | 8.956 | 9.248 | 8.938 | 9.248 | 41,559 | +0.20(+2.18%) |
Feb 02, 2021 | 8.627 | 9.144 | 8.627 | 9.050 | 47,046 | +0.53(+6.17%) |