Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.35 | 11.42 | 11.25 | 11.34 | 559,818 | -0.01(-0.09%) |
Apr 29, 2021 | 11.42 | 11.55 | 11.26 | 11.35 | 354,095 | -0.14(-1.22%) |
Apr 28, 2021 | 11.29 | 11.63 | 11.23 | 11.49 | 577,035 | +0.09(+0.79%) |
Apr 27, 2021 | 11.58 | 11.65 | 11.38 | 11.40 | 313,150 | -0.16(-1.38%) |
Apr 26, 2021 | 11.66 | 11.69 | 11.44 | 11.56 | 562,624 | -0.10(-0.86%) |
Apr 23, 2021 | 11.78 | 11.80 | 11.58 | 11.66 | 377,191 | -0.02(-0.17%) |
Apr 22, 2021 | 11.97 | 12.00 | 11.57 | 11.68 | 401,446 | -0.38(-3.15%) |
Apr 21, 2021 | 11.72 | 12.12 | 11.57 | 12.06 | 902,600 | +0.36(+3.08%) |
Apr 20, 2021 | 11.69 | 11.81 | 11.61 | 11.70 | 800,891 | +0.00(+0.00%) |
Apr 19, 2021 | 12.01 | 12.01 | 11.67 | 11.70 | 498,376 | -0.21(-1.76%) |
Apr 16, 2021 | 11.91 | 12.05 | 11.82 | 11.91 | 503,754 | +0.13(+1.10%) |
Apr 15, 2021 | 11.37 | 11.90 | 11.33 | 11.78 | 535,951 | +0.56(+4.99%) |
Apr 14, 2021 | 11.60 | 11.64 | 11.21 | 11.22 | 442,198 | -0.43(-3.69%) |
Apr 13, 2021 | 11.60 | 11.96 | 11.59 | 11.65 | 725,474 | +0.08(+0.69%) |
Apr 12, 2021 | 11.58 | 11.67 | 11.41 | 11.57 | 717,069 | -0.03(-0.26%) |
Apr 09, 2021 | 11.55 | 11.73 | 11.55 | 11.60 | 597,397 | -0.16(-1.36%) |
Apr 08, 2021 | 11.66 | 11.93 | 11.66 | 11.76 | 822,123 | +0.28(+2.44%) |
Apr 07, 2021 | 11.52 | 11.66 | 11.41 | 11.48 | 656,871 | -0.10(-0.86%) |
Apr 06, 2021 | 11.41 | 11.81 | 11.40 | 11.58 | 428,647 | +0.22(+1.94%) |
Apr 05, 2021 | 11.43 | 11.52 | 11.28 | 11.36 | 707,465 | -0.02(-0.18%) |
Apr 01, 2021 | 11.38 | 11.38 | 11.38 | 0 | +0.26(+2.34%) | |
Mar 31, 2021 | 10.87 | 11.27 | 10.81 | 11.12 | 712,741 | +0.32(+2.96%) |
Mar 30, 2021 | 10.87 | 11.07 | 10.75 | 10.80 | 459,475 | -0.35(-3.14%) |
Mar 29, 2021 | 11.00 | 11.18 | 10.90 | 11.15 | 558,695 | +0.06(+0.54%) |
Mar 26, 2021 | 10.77 | 11.15 | 10.77 | 11.09 | 632,732 | +0.30(+2.78%) |
Mar 25, 2021 | 10.71 | 10.89 | 10.65 | 10.79 | 682,126 | -0.14(-1.28%) |
Mar 24, 2021 | 10.94 | 11.04 | 10.85 | 10.93 | 637,602 | -0.04(-0.36%) |
Mar 23, 2021 | 11.27 | 11.33 | 10.84 | 10.97 | 614,717 | -0.34(-3.01%) |
Mar 22, 2021 | 11.63 | 11.80 | 11.27 | 11.31 | 987,141 | -0.46(-3.91%) |
Mar 19, 2021 | 12.20 | 12.43 | 11.68 | 11.77 | 2,894,989 | -0.70(-5.61%) |
Mar 18, 2021 | 13.37 | 13.37 | 12.45 | 12.47 | 1,322,263 | -1.12(-8.24%) |
Mar 17, 2021 | 12.93 | 13.64 | 12.92 | 13.59 | 954,798 | +0.59(+4.54%) |
Mar 16, 2021 | 12.80 | 13.06 | 12.62 | 13.00 | 664,568 | +0.23(+1.80%) |
Mar 15, 2021 | 12.50 | 12.87 | 12.48 | 12.77 | 1,222,904 | +0.28(+2.24%) |
Mar 12, 2021 | 12.27 | 12.66 | 12.20 | 12.49 | 978,812 | -0.05(-0.40%) |
Mar 11, 2021 | 12.55 | 12.74 | 12.37 | 12.54 | 1,138,788 | +0.09(+0.72%) |
Mar 10, 2021 | 12.80 | 12.83 | 12.43 | 12.45 | 958,713 | -0.28(-2.20%) |
Mar 09, 2021 | 12.45 | 12.91 | 12.34 | 12.73 | 1,000,401 | +0.48(+3.92%) |
Mar 08, 2021 | 12.20 | 12.41 | 12.14 | 12.25 | 1,089,453 | -0.20(-1.61%) |
Mar 05, 2021 | 12.38 | 12.50 | 12.31 | 12.45 | 1,092,470 | +0.07(+0.57%) |
Mar 04, 2021 | 12.06 | 12.69 | 12.06 | 12.38 | 1,158,838 | +0.33(+2.74%) |
Mar 03, 2021 | 12.07 | 12.14 | 11.81 | 12.05 | 1,144,355 | -0.25(-2.03%) |
Mar 02, 2021 | 12.08 | 12.43 | 12.03 | 12.30 | 2,396,943 | +0.25(+2.07%) |
Mar 01, 2021 | 12.36 | 12.50 | 11.98 | 12.05 | 2,870,653 | -0.30(-2.43%) |
Feb 26, 2021 | 13.27 | 13.32 | 12.10 | 12.35 | 2,445,229 | -1.08(-8.04%) |
Feb 25, 2021 | 13.59 | 13.80 | 13.09 | 13.43 | 1,584,820 | -0.49(-3.52%) |
Feb 24, 2021 | 14.55 | 14.55 | 13.59 | 13.92 | 1,361,824 | -0.35(-2.45%) |
Feb 23, 2021 | 14.36 | 14.50 | 14.11 | 14.27 | 606,488 | -0.40(-2.73%) |
Feb 22, 2021 | 13.65 | 14.73 | 13.52 | 14.67 | 1,064,945 | +1.18(+8.75%) |
Feb 19, 2021 | 13.59 | 13.59 | 13.28 | 13.49 | 611,100 | +0.02(+0.15%) |
Feb 18, 2021 | 13.38 | 13.67 | 13.37 | 13.47 | 472,928 | -0.05(-0.37%) |
Feb 17, 2021 | 13.42 | 13.57 | 13.31 | 13.52 | 909,522 | -0.04(-0.29%) |
Feb 16, 2021 | 13.50 | 13.77 | 13.38 | 13.56 | 785,002 | +0.04(+0.30%) |
Feb 12, 2021 | 13.52 | 13.52 | 13.52 | 0 | -0.44(-3.15%) | |
Feb 11, 2021 | 14.27 | 14.38 | 13.86 | 13.96 | 595,965 | -0.24(-1.69%) |
Feb 10, 2021 | 14.15 | 14.20 | 13.86 | 14.20 | 384,120 | +0.13(+0.92%) |
Feb 09, 2021 | 13.84 | 14.11 | 13.72 | 14.07 | 531,518 | +0.33(+2.40%) |
Feb 08, 2021 | 13.66 | 13.97 | 13.57 | 13.74 | 556,004 | -0.07(-0.51%) |
Feb 05, 2021 | 13.61 | 13.86 | 13.42 | 13.81 | 504,072 | +0.24(+1.77%) |
Feb 04, 2021 | 13.45 | 13.65 | 13.10 | 13.57 | 752,339 | -0.20(-1.45%) |
Feb 03, 2021 | 13.52 | 13.82 | 13.47 | 13.77 | 593,856 | +0.29(+2.15%) |
Feb 02, 2021 | 13.12 | 13.53 | 13.02 | 13.48 | 711,699 | -0.02(-0.15%) |