Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.73 | 11.78 | 10.74 | 11.21 | 714,467 | -0.58(-4.92%) |
Apr 29, 2021 | 11.26 | 11.79 | 11.15 | 11.79 | 362,164 | +0.51(+4.53%) |
Apr 28, 2021 | 11.40 | 11.42 | 11.08 | 11.28 | 183,987 | -0.09(-0.78%) |
Apr 27, 2021 | 11.42 | 11.62 | 11.28 | 11.37 | 396,920 | -0.07(-0.60%) |
Apr 26, 2021 | 11.55 | 11.55 | 11.26 | 11.44 | 372,484 | -0.01(-0.09%) |
Apr 23, 2021 | 11.53 | 11.53 | 11.14 | 11.45 | 426,057 | +0.02(+0.17%) |
Apr 22, 2021 | 11.14 | 11.48 | 11.01 | 11.43 | 1,071,749 | +0.27(+2.38%) |
Apr 21, 2021 | 10.92 | 11.18 | 10.67 | 11.16 | 699,615 | +0.30(+2.71%) |
Apr 20, 2021 | 10.60 | 10.92 | 10.52 | 10.87 | 537,426 | +0.24(+2.22%) |
Apr 19, 2021 | 10.43 | 10.64 | 10.29 | 10.63 | 454,408 | +0.20(+1.89%) |
Apr 16, 2021 | 10.36 | 10.44 | 10.01 | 10.44 | 540,628 | +0.08(+0.76%) |
Apr 15, 2021 | 10.29 | 10.39 | 10.07 | 10.36 | 405,346 | +0.12(+1.15%) |
Apr 14, 2021 | 10.11 | 10.32 | 10.05 | 10.24 | 357,537 | +0.11(+1.07%) |
Apr 13, 2021 | 10.06 | 10.18 | 9.827 | 10.13 | 269,134 | +0.04(+0.39%) |
Apr 12, 2021 | 10.10 | 10.14 | 9.866 | 10.09 | 439,645 | +0.00(+0.00%) |
Apr 09, 2021 | 10.02 | 10.09 | 9.788 | 10.09 | 336,291 | +0.07(+0.69%) |
Apr 08, 2021 | 9.689 | 10.02 | 9.620 | 10.02 | 363,573 | +0.34(+3.56%) |
Apr 07, 2021 | 9.669 | 9.896 | 9.591 | 9.679 | 311,634 | +0.06(+0.61%) |
Apr 06, 2021 | 9.620 | 9.738 | 9.591 | 9.620 | 256,191 | -0.01(-0.10%) |
Apr 05, 2021 | 9.738 | 9.807 | 9.453 | 9.630 | 342,751 | -0.02(-0.20%) |
Apr 01, 2021 | 9.492 | 9.650 | 9.365 | 9.650 | 280,378 | +0.23(+2.40%) |
Mar 31, 2021 | 9.532 | 9.591 | 9.365 | 9.424 | 240,911 | -0.06(-0.62%) |
Mar 30, 2021 | 9.365 | 9.551 | 9.355 | 9.483 | 148,918 | +0.11(+1.15%) |
Mar 29, 2021 | 9.709 | 9.807 | 9.315 | 9.374 | 257,598 | -0.38(-3.93%) |
Mar 26, 2021 | 9.955 | 9.955 | 9.542 | 9.758 | 301,523 | -0.06(-0.60%) |
Mar 25, 2021 | 9.424 | 9.915 | 9.306 | 9.817 | 454,338 | +0.34(+3.63%) |
Mar 24, 2021 | 10.03 | 10.18 | 9.443 | 9.473 | 340,099 | -0.42(-4.27%) |
Mar 23, 2021 | 10.27 | 10.27 | 9.856 | 9.896 | 336,343 | -0.37(-3.64%) |
Mar 22, 2021 | 10.66 | 10.75 | 10.22 | 10.27 | 217,204 | -0.42(-3.96%) |
Mar 19, 2021 | 10.52 | 10.74 | 10.26 | 10.69 | 754,317 | +0.15(+1.40%) |
Mar 18, 2021 | 10.87 | 10.96 | 10.49 | 10.54 | 279,022 | -0.42(-3.86%) |
Mar 17, 2021 | 10.96 | 11.05 | 10.88 | 10.97 | 168,392 | +0.00(+0.00%) |
Mar 16, 2021 | 10.99 | 11.18 | 10.83 | 10.97 | 217,878 | -0.21(-1.85%) |
Mar 15, 2021 | 11.11 | 11.19 | 11.03 | 11.17 | 174,019 | +0.07(+0.62%) |
Mar 12, 2021 | 11.15 | 11.40 | 11.00 | 11.11 | 203,726 | -0.04(-0.35%) |
Mar 11, 2021 | 11.07 | 11.34 | 10.87 | 11.14 | 250,232 | +0.22(+1.98%) |
Mar 10, 2021 | 10.95 | 11.39 | 10.83 | 10.93 | 243,457 | -0.01(-0.09%) |
Mar 09, 2021 | 11.27 | 11.56 | 10.72 | 10.94 | 670,225 | +0.16(+1.46%) |
Mar 08, 2021 | 10.58 | 11.00 | 10.50 | 10.78 | 368,553 | +0.15(+1.39%) |
Mar 05, 2021 | 10.53 | 10.67 | 10.03 | 10.63 | 284,343 | +0.15(+1.41%) |
Mar 04, 2021 | 10.87 | 10.96 | 10.24 | 10.49 | 310,448 | -0.33(-3.09%) |
Mar 03, 2021 | 11.34 | 11.34 | 10.76 | 10.82 | 448,509 | -0.29(-2.57%) |
Mar 02, 2021 | 10.63 | 11.52 | 10.55 | 11.11 | 1,206,775 | +0.48(+4.54%) |
Mar 01, 2021 | 10.00 | 10.82 | 9.876 | 10.62 | 643,038 | +0.75(+7.57%) |
Feb 26, 2021 | 9.906 | 10.11 | 9.729 | 9.876 | 354,997 | -0.03(-0.30%) |
Feb 25, 2021 | 10.07 | 10.12 | 9.807 | 9.906 | 193,771 | -0.23(-2.23%) |
Feb 24, 2021 | 10.08 | 10.16 | 9.925 | 10.13 | 212,726 | +0.20(+1.98%) |
Feb 23, 2021 | 10.01 | 10.01 | 9.738 | 9.935 | 275,095 | -0.08(-0.79%) |
Feb 22, 2021 | 9.847 | 10.26 | 9.827 | 10.01 | 227,551 | +0.13(+1.29%) |
Feb 19, 2021 | 10.04 | 10.06 | 9.847 | 9.886 | 190,714 | -0.14(-1.37%) |
Feb 18, 2021 | 9.847 | 10.11 | 9.778 | 10.02 | 183,470 | +0.12(+1.19%) |
Feb 17, 2021 | 9.778 | 10.03 | 9.610 | 9.906 | 201,893 | +0.07(+0.70%) |
Feb 16, 2021 | 9.768 | 9.886 | 9.620 | 9.837 | 219,096 | +0.11(+1.11%) |
Feb 12, 2021 | 9.797 | 9.797 | 9.610 | 9.729 | 175,160 | -0.07(-0.70%) |
Feb 11, 2021 | 10.05 | 10.08 | 9.738 | 9.797 | 136,695 | -0.19(-1.87%) |
Feb 10, 2021 | 10.16 | 10.18 | 9.955 | 9.984 | 124,278 | -0.11(-1.07%) |
Feb 09, 2021 | 9.984 | 10.12 | 9.925 | 10.09 | 154,511 | +0.11(+1.08%) |
Feb 08, 2021 | 10.10 | 10.16 | 9.817 | 9.984 | 173,511 | -0.07(-0.68%) |
Feb 05, 2021 | 10.07 | 10.17 | 10.00 | 10.05 | 170,585 | +0.08(+0.79%) |
Feb 04, 2021 | 9.876 | 10.01 | 9.679 | 9.974 | 166,301 | +0.19(+1.91%) |
Feb 03, 2021 | 9.788 | 9.935 | 9.684 | 9.788 | 139,334 | -0.05(-0.50%) |
Feb 02, 2021 | 9.758 | 9.965 | 9.601 | 9.837 | 290,412 | +0.13(+1.32%) |