Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.56 | 11.60 | 11.52 | 11.53 | 479,775 | -0.07(-0.64%) |
Apr 29, 2021 | 11.59 | 11.61 | 11.52 | 11.60 | 433,160 | +0.06(+0.51%) |
Apr 28, 2021 | 11.48 | 11.56 | 11.43 | 11.54 | 512,412 | +0.07(+0.58%) |
Apr 27, 2021 | 11.38 | 11.49 | 11.38 | 11.48 | 324,458 | +0.07(+0.58%) |
Apr 26, 2021 | 11.39 | 11.47 | 11.38 | 11.41 | 382,744 | +0.03(+0.26%) |
Apr 23, 2021 | 11.40 | 11.42 | 11.30 | 11.38 | 402,212 | -0.02(-0.19%) |
Apr 22, 2021 | 11.46 | 11.52 | 11.39 | 11.40 | 450,226 | -0.02(-0.19%) |
Apr 21, 2021 | 11.26 | 11.45 | 11.25 | 11.43 | 495,323 | +0.11(+0.98%) |
Apr 20, 2021 | 11.33 | 11.43 | 11.30 | 11.32 | 722,286 | -0.04(-0.32%) |
Apr 19, 2021 | 11.31 | 11.39 | 11.26 | 11.35 | 475,271 | +0.03(+0.26%) |
Apr 16, 2021 | 11.34 | 11.37 | 11.27 | 11.32 | 367,302 | +0.01(+0.13%) |
Apr 15, 2021 | 11.28 | 11.34 | 11.23 | 11.31 | 532,296 | +0.08(+0.72%) |
Apr 14, 2021 | 11.26 | 11.27 | 11.21 | 11.23 | 396,256 | -0.07(-0.65%) |
Apr 13, 2021 | 11.16 | 11.32 | 11.16 | 11.30 | 522,018 | +0.05(+0.46%) |
Apr 12, 2021 | 11.39 | 11.39 | 11.22 | 11.25 | 738,977 | -0.07(-0.65%) |
Apr 09, 2021 | 11.29 | 11.39 | 11.20 | 11.32 | 1,198,623 | +0.07(+0.65%) |
Apr 08, 2021 | 11.25 | 11.31 | 11.11 | 11.25 | 1,256,412 | +0.03(+0.26%) |
Apr 07, 2021 | 11.19 | 11.27 | 11.19 | 11.22 | 794,695 | +0.04(+0.33%) |
Apr 06, 2021 | 11.10 | 11.18 | 11.04 | 11.18 | 628,539 | +0.13(+1.13%) |
Apr 05, 2021 | 11.16 | 11.16 | 10.98 | 11.06 | 868,803 | -0.04(-0.40%) |
Apr 01, 2021 | 10.81 | 11.12 | 10.75 | 11.10 | 960,366 | +0.34(+3.15%) |
Mar 31, 2021 | 10.92 | 11.06 | 10.76 | 10.76 | 1,076,051 | -0.15(-1.42%) |
Mar 30, 2021 | 11.15 | 11.21 | 10.90 | 10.92 | 950,474 | -0.06(-0.54%) |
Mar 29, 2021 | 11.06 | 11.14 | 10.97 | 10.98 | 864,118 | -0.13(-1.13%) |
Mar 26, 2021 | 10.94 | 11.11 | 10.94 | 11.10 | 807,277 | +0.14(+1.28%) |
Mar 25, 2021 | 10.81 | 11.01 | 10.75 | 10.96 | 551,406 | +0.15(+1.43%) |
Mar 24, 2021 | 10.94 | 11.05 | 10.79 | 10.81 | 485,827 | -0.11(-1.01%) |
Mar 23, 2021 | 11.00 | 11.08 | 10.92 | 10.92 | 422,014 | -0.08(-0.74%) |
Mar 22, 2021 | 10.90 | 11.04 | 10.82 | 11.00 | 645,269 | +0.11(+1.01%) |
Mar 19, 2021 | 10.72 | 11.03 | 10.70 | 10.89 | 1,362,307 | +0.21(+1.93%) |
Mar 18, 2021 | 10.73 | 10.84 | 10.64 | 10.68 | 728,669 | -0.08(-0.75%) |
Mar 17, 2021 | 10.80 | 10.87 | 10.73 | 10.76 | 641,372 | +0.01(+0.10%) |
Mar 16, 2021 | 10.90 | 10.90 | 10.69 | 10.75 | 969,801 | -0.17(-1.52%) |
Mar 15, 2021 | 10.96 | 10.98 | 10.84 | 10.92 | 1,223,950 | -0.01(-0.07%) |
Mar 12, 2021 | 10.97 | 11.02 | 10.91 | 10.92 | 790,298 | -0.03(-0.27%) |
Mar 11, 2021 | 10.94 | 10.97 | 10.86 | 10.95 | 1,153,760 | +0.09(+0.81%) |
Mar 10, 2021 | 10.90 | 10.94 | 10.84 | 10.87 | 665,290 | +0.03(+0.27%) |
Mar 09, 2021 | 10.98 | 11.00 | 10.71 | 10.84 | 1,383,924 | +0.07(+0.68%) |
Mar 08, 2021 | 10.93 | 10.94 | 10.68 | 10.76 | 1,024,532 | -0.12(-1.08%) |
Mar 05, 2021 | 11.01 | 11.07 | 10.68 | 10.88 | 686,383 | -0.13(-1.14%) |
Mar 04, 2021 | 11.23 | 11.30 | 10.97 | 11.01 | 1,760,852 | -0.09(-0.80%) |
Mar 03, 2021 | 11.01 | 11.14 | 11.01 | 11.09 | 860,812 | +0.08(+0.72%) |
Mar 02, 2021 | 10.92 | 11.12 | 10.88 | 11.01 | 600,625 | +0.10(+0.93%) |
Mar 01, 2021 | 10.84 | 10.99 | 10.81 | 10.91 | 675,828 | +0.18(+1.68%) |
Feb 26, 2021 | 10.78 | 10.84 | 10.69 | 10.73 | 811,460 | +0.01(+0.07%) |
Feb 25, 2021 | 10.84 | 11.01 | 10.72 | 10.73 | 1,154,120 | -0.12(-1.07%) |
Feb 24, 2021 | 10.78 | 10.84 | 10.76 | 10.84 | 503,606 | +0.11(+1.01%) |
Feb 23, 2021 | 10.75 | 10.81 | 10.65 | 10.73 | 474,679 | +0.01(+0.07%) |
Feb 22, 2021 | 10.72 | 10.78 | 10.66 | 10.73 | 473,285 | +0.07(+0.68%) |
Feb 19, 2021 | 10.69 | 10.78 | 10.63 | 10.65 | 388,077 | -0.06(-0.61%) |
Feb 18, 2021 | 10.68 | 10.81 | 10.63 | 10.72 | 440,626 | +0.04(+0.34%) |
Feb 17, 2021 | 10.65 | 10.75 | 10.62 | 10.68 | 597,949 | +0.04(+0.41%) |
Feb 16, 2021 | 10.73 | 10.78 | 10.57 | 10.64 | 609,043 | -0.09(-0.87%) |
Feb 12, 2021 | 10.72 | 10.81 | 10.67 | 10.73 | 477,655 | -0.04(-0.40%) |
Feb 11, 2021 | 10.58 | 10.84 | 10.55 | 10.78 | 878,344 | +0.20(+1.91%) |
Feb 10, 2021 | 10.62 | 10.73 | 10.55 | 10.57 | 875,483 | -0.02(-0.20%) |
Feb 09, 2021 | 10.91 | 10.91 | 10.56 | 10.60 | 1,010,183 | -0.25(-2.27%) |
Feb 08, 2021 | 10.82 | 10.86 | 10.77 | 10.84 | 649,948 | +0.04(+0.40%) |
Feb 05, 2021 | 10.68 | 10.84 | 10.68 | 10.80 | 417,844 | +0.11(+1.01%) |
Feb 04, 2021 | 10.84 | 10.90 | 10.65 | 10.69 | 898,562 | -0.13(-1.20%) |
Feb 03, 2021 | 10.64 | 10.84 | 10.64 | 10.82 | 583,643 | +0.14(+1.35%) |
Feb 02, 2021 | 10.55 | 10.73 | 10.45 | 10.68 | 697,527 | +0.20(+1.93%) |