Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.16 | 12.30 | 12.08 | 12.29 | 81,198 | +0.16(+1.31%) |
Apr 29, 2021 | 11.99 | 12.14 | 11.93 | 12.13 | 94,504 | +0.18(+1.52%) |
Apr 28, 2021 | 11.94 | 12.05 | 11.89 | 11.95 | 81,148 | +0.05(+0.45%) |
Apr 27, 2021 | 11.96 | 12.04 | 11.81 | 11.90 | 103,900 | -0.02(-0.13%) |
Apr 26, 2021 | 11.83 | 12.09 | 11.83 | 11.91 | 154,000 | +0.11(+0.96%) |
Apr 23, 2021 | 11.57 | 11.85 | 11.55 | 11.80 | 88,843 | +0.22(+1.90%) |
Apr 22, 2021 | 11.57 | 11.64 | 11.48 | 11.58 | 49,648 | +0.05(+0.46%) |
Apr 21, 2021 | 11.46 | 11.55 | 11.46 | 11.52 | 69,390 | +0.09(+0.80%) |
Apr 20, 2021 | 11.38 | 11.47 | 11.37 | 11.43 | 51,820 | +0.09(+0.80%) |
Apr 19, 2021 | 11.38 | 11.38 | 11.33 | 11.34 | 77,902 | +0.01(+0.07%) |
Apr 16, 2021 | 11.36 | 11.42 | 11.27 | 11.33 | 101,102 | -0.02(-0.13%) |
Apr 15, 2021 | 11.36 | 11.44 | 11.24 | 11.35 | 86,075 | +0.02(+0.20%) |
Apr 14, 2021 | 11.45 | 11.45 | 11.33 | 11.33 | 75,647 | -0.09(-0.80%) |
Apr 13, 2021 | 11.33 | 11.43 | 11.33 | 11.42 | 85,280 | +0.06(+0.53%) |
Apr 12, 2021 | 11.31 | 11.37 | 11.23 | 11.36 | 112,083 | +0.14(+1.28%) |
Apr 09, 2021 | 11.20 | 11.24 | 11.17 | 11.21 | 50,489 | -0.02(-0.13%) |
Apr 08, 2021 | 11.21 | 11.25 | 11.19 | 11.23 | 33,585 | +0.08(+0.68%) |
Apr 07, 2021 | 11.13 | 11.20 | 11.09 | 11.15 | 57,710 | +0.02(+0.14%) |
Apr 06, 2021 | 11.18 | 11.22 | 11.12 | 11.14 | 49,403 | -0.04(-0.34%) |
Apr 05, 2021 | 11.33 | 11.39 | 11.09 | 11.18 | 110,249 | -0.13(-1.13%) |
Apr 01, 2021 | 11.16 | 11.32 | 11.05 | 11.30 | 97,666 | +0.26(+2.39%) |
Mar 31, 2021 | 10.97 | 11.10 | 10.87 | 11.04 | 63,050 | +0.13(+1.18%) |
Mar 30, 2021 | 10.86 | 10.91 | 10.84 | 10.91 | 31,136 | +0.03(+0.28%) |
Mar 29, 2021 | 10.78 | 10.90 | 10.72 | 10.88 | 44,875 | +0.05(+0.42%) |
Mar 26, 2021 | 10.63 | 10.84 | 10.63 | 10.84 | 29,684 | +0.21(+1.99%) |
Mar 25, 2021 | 10.63 | 10.69 | 10.59 | 10.62 | 69,022 | -0.03(-0.28%) |
Mar 24, 2021 | 10.76 | 10.76 | 10.64 | 10.65 | 78,780 | -0.02(-0.21%) |
Mar 23, 2021 | 10.65 | 10.73 | 10.63 | 10.68 | 64,433 | +0.02(+0.21%) |
Mar 22, 2021 | 10.61 | 10.75 | 10.61 | 10.65 | 100,640 | +0.02(+0.14%) |
Mar 19, 2021 | 10.66 | 10.74 | 10.64 | 10.64 | 62,151 | -0.02(-0.21%) |
Mar 18, 2021 | 10.72 | 10.78 | 10.66 | 10.66 | 70,569 | -0.10(-0.91%) |
Mar 17, 2021 | 10.80 | 10.91 | 10.75 | 10.76 | 78,702 | -0.11(-0.97%) |
Mar 16, 2021 | 10.90 | 10.99 | 10.85 | 10.87 | 65,263 | -0.06(-0.55%) |
Mar 15, 2021 | 10.85 | 11.05 | 10.85 | 10.93 | 86,528 | +0.04(+0.41%) |
Mar 12, 2021 | 10.91 | 10.93 | 10.80 | 10.88 | 66,759 | +0.06(+0.56%) |
Mar 11, 2021 | 10.78 | 10.88 | 10.73 | 10.82 | 68,696 | +0.13(+1.19%) |
Mar 10, 2021 | 10.63 | 10.75 | 10.58 | 10.69 | 46,634 | +0.08(+0.71%) |
Mar 09, 2021 | 10.57 | 10.66 | 10.55 | 10.62 | 59,145 | +0.06(+0.57%) |
Mar 08, 2021 | 10.50 | 10.61 | 10.49 | 10.56 | 59,763 | -0.01(-0.07%) |
Mar 05, 2021 | 10.53 | 10.57 | 10.32 | 10.57 | 69,557 | +0.10(+0.93%) |
Mar 04, 2021 | 10.63 | 10.63 | 10.36 | 10.47 | 99,184 | -0.13(-1.20%) |
Mar 03, 2021 | 10.52 | 10.60 | 10.52 | 10.60 | 50,671 | +0.02(+0.21%) |
Mar 02, 2021 | 10.63 | 10.63 | 10.47 | 10.57 | 46,606 | -0.07(-0.63%) |
Mar 01, 2021 | 10.60 | 10.75 | 10.59 | 10.64 | 41,908 | +0.11(+1.02%) |
Feb 26, 2021 | 10.54 | 10.65 | 10.51 | 10.53 | 91,677 | -0.09(-0.80%) |
Feb 25, 2021 | 10.78 | 10.82 | 10.56 | 10.62 | 61,147 | -0.18(-1.67%) |
Feb 24, 2021 | 10.69 | 10.84 | 10.67 | 10.80 | 53,715 | +0.15(+1.41%) |
Feb 23, 2021 | 10.65 | 10.67 | 10.58 | 10.65 | 60,055 | -0.01(-0.07%) |
Feb 22, 2021 | 10.73 | 10.75 | 10.51 | 10.66 | 59,876 | -0.09(-0.84%) |
Feb 19, 2021 | 10.66 | 10.76 | 10.66 | 10.75 | 50,635 | +0.08(+0.77%) |
Feb 18, 2021 | 10.57 | 10.66 | 10.57 | 10.66 | 41,405 | +0.03(+0.28%) |
Feb 17, 2021 | 10.52 | 10.63 | 10.51 | 10.63 | 67,453 | +0.11(+1.07%) |
Feb 16, 2021 | 10.45 | 10.54 | 10.43 | 10.52 | 113,814 | +0.02(+0.14%) |
Feb 12, 2021 | 10.51 | 10.55 | 10.49 | 10.51 | 68,757 | -0.01(-0.07%) |
Feb 11, 2021 | 10.63 | 10.64 | 10.48 | 10.51 | 87,996 | -0.10(-0.92%) |
Feb 10, 2021 | 10.64 | 10.78 | 10.58 | 10.61 | 88,861 | +0.00(+0.00%) |
Feb 09, 2021 | 10.54 | 10.63 | 10.54 | 10.61 | 87,796 | -0.02(-0.21%) |
Feb 08, 2021 | 10.75 | 10.75 | 10.51 | 10.63 | 107,834 | -0.12(-1.11%) |
Feb 05, 2021 | 10.61 | 10.78 | 10.54 | 10.75 | 56,683 | +0.19(+1.84%) |
Feb 04, 2021 | 10.54 | 10.58 | 10.51 | 10.56 | 76,568 | +0.06(+0.57%) |
Feb 03, 2021 | 10.54 | 10.60 | 10.47 | 10.50 | 81,900 | -0.04(-0.42%) |
Feb 02, 2021 | 10.48 | 10.56 | 10.45 | 10.54 | 116,391 | +0.12(+1.15%) |