Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.46 | 13.48 | 13.33 | 13.40 | 33,700 | -0.05(-0.37%) |
Apr 29, 2021 | 13.54 | 13.54 | 13.45 | 13.45 | 71,040 | -0.03(-0.22%) |
Apr 28, 2021 | 13.25 | 13.48 | 13.25 | 13.48 | 24,877 | +0.23(+1.74%) |
Apr 27, 2021 | 13.07 | 13.25 | 13.07 | 13.25 | 23,878 | +0.18(+1.41%) |
Apr 26, 2021 | 13.00 | 13.07 | 13.00 | 13.07 | 18,176 | +0.07(+0.51%) |
Apr 23, 2021 | 12.98 | 13.00 | 12.94 | 13.00 | 22,400 | +0.09(+0.70%) |
Apr 22, 2021 | 12.98 | 13.00 | 12.91 | 12.91 | 8,546 | -0.05(-0.39%) |
Apr 21, 2021 | 12.87 | 13.03 | 12.87 | 12.96 | 21,758 | +0.01(+0.08%) |
Apr 20, 2021 | 13.01 | 13.01 | 12.92 | 12.95 | 3,734 | -0.06(-0.46%) |
Apr 19, 2021 | 12.98 | 13.06 | 12.98 | 13.01 | 22,348 | -0.03(-0.23%) |
Apr 16, 2021 | 13.05 | 13.10 | 13.04 | 13.04 | 14,300 | +0.13(+1.01%) |
Apr 15, 2021 | 12.93 | 12.93 | 12.90 | 12.91 | 2,323 | +0.02(+0.16%) |
Apr 14, 2021 | 12.91 | 12.96 | 12.87 | 12.89 | 23,564 | -0.02(-0.15%) |
Apr 13, 2021 | 12.87 | 12.93 | 12.86 | 12.91 | 22,011 | +0.04(+0.31%) |
Apr 12, 2021 | 12.85 | 12.88 | 12.82 | 12.87 | 23,510 | +0.04(+0.31%) |
Apr 09, 2021 | 12.80 | 12.83 | 12.76 | 12.83 | 12,800 | +0.03(+0.23%) |
Apr 08, 2021 | 12.79 | 12.84 | 12.79 | 12.80 | 27,482 | +0.14(+1.11%) |
Apr 07, 2021 | 12.75 | 12.78 | 12.60 | 12.66 | 16,324 | +0.00(+0.00%) |
Apr 06, 2021 | 12.69 | 12.69 | 12.59 | 12.66 | 31,908 | -0.04(-0.31%) |
Apr 05, 2021 | 12.19 | 12.99 | 12.01 | 12.70 | 157,896 | +1.38(+12.19%) |
Apr 01, 2021 | 11.30 | 11.32 | 11.24 | 11.32 | 17,400 | +0.04(+0.35%) |
Mar 31, 2021 | 11.28 | 11.28 | 11.28 | 11.28 | 9,364 | +0.07(+0.62%) |
Mar 30, 2021 | 11.15 | 11.24 | 11.15 | 11.21 | 1,783 | -0.04(-0.36%) |
Mar 29, 2021 | 11.35 | 11.35 | 11.24 | 11.25 | 700 | -0.14(-1.23%) |
Mar 26, 2021 | 11.35 | 11.39 | 11.30 | 11.39 | 6,600 | +0.14(+1.24%) |
Mar 25, 2021 | 11.23 | 11.28 | 11.23 | 11.25 | 23,695 | -0.03(-0.27%) |
Mar 24, 2021 | 11.32 | 11.40 | 11.12 | 11.28 | 38,003 | -0.14(-1.23%) |
Mar 23, 2021 | 11.40 | 11.46 | 11.33 | 11.42 | 25,674 | +0.05(+0.43%) |
Mar 22, 2021 | 11.41 | 11.43 | 11.37 | 11.37 | 9,826 | +0.06(+0.54%) |
Mar 19, 2021 | 11.39 | 11.49 | 11.31 | 11.31 | 26,100 | +0.00(+0.00%) |
Mar 18, 2021 | 11.27 | 11.49 | 11.27 | 11.31 | 23,639 | -0.10(-0.88%) |
Mar 17, 2021 | 11.22 | 11.41 | 11.15 | 11.41 | 15,169 | +0.26(+2.33%) |
Mar 16, 2021 | 11.42 | 11.42 | 11.15 | 11.15 | 10,941 | -0.24(-2.11%) |
Mar 15, 2021 | 11.33 | 11.44 | 11.33 | 11.39 | 15,721 | +0.02(+0.18%) |
Mar 12, 2021 | 11.26 | 11.37 | 11.26 | 11.37 | 15,200 | +0.08(+0.71%) |
Mar 11, 2021 | 11.19 | 11.29 | 11.14 | 11.29 | 5,109 | +0.20(+1.84%) |
Mar 10, 2021 | 11.12 | 11.16 | 11.09 | 11.09 | 2,726 | +0.03(+0.24%) |
Mar 09, 2021 | 10.98 | 11.07 | 10.88 | 11.06 | 5,006 | +0.22(+2.03%) |
Mar 08, 2021 | 10.76 | 10.87 | 10.76 | 10.84 | 9,107 | -0.03(-0.28%) |
Mar 05, 2021 | 11.19 | 11.19 | 10.81 | 10.87 | 4,000 | +0.06(+0.56%) |
Mar 04, 2021 | 11.09 | 11.16 | 10.81 | 10.81 | 7,052 | -0.20(-1.82%) |
Mar 03, 2021 | 11.00 | 11.08 | 10.96 | 11.01 | 12,010 | +0.15(+1.38%) |
Mar 02, 2021 | 10.88 | 10.93 | 10.84 | 10.86 | 5,801 | +0.09(+0.84%) |
Mar 01, 2021 | 10.76 | 10.81 | 10.76 | 10.77 | 3,275 | +0.13(+1.22%) |
Feb 26, 2021 | 10.55 | 10.72 | 10.52 | 10.64 | 7,200 | +0.04(+0.38%) |
Feb 25, 2021 | 10.82 | 10.87 | 10.59 | 10.60 | 3,415 | -0.17(-1.58%) |
Feb 24, 2021 | 10.69 | 10.78 | 10.69 | 10.77 | 21,755 | +0.07(+0.65%) |
Feb 23, 2021 | 10.70 | 10.70 | 10.50 | 10.70 | 4,308 | -0.02(-0.19%) |
Feb 22, 2021 | 10.75 | 10.76 | 10.53 | 10.72 | 9,225 | +0.08(+0.75%) |
Feb 19, 2021 | 10.60 | 10.73 | 10.60 | 10.64 | 1,800 | +0.15(+1.43%) |
Feb 18, 2021 | 10.40 | 10.49 | 10.40 | 10.49 | 18,681 | -0.06(-0.57%) |
Feb 17, 2021 | 10.54 | 10.76 | 10.50 | 10.55 | 18,448 | -0.07(-0.66%) |
Feb 16, 2021 | 10.63 | 10.67 | 10.49 | 10.62 | 12,717 | +0.03(+0.28%) |
Feb 12, 2021 | 10.55 | 10.59 | 10.51 | 10.59 | 14,200 | +0.01(+0.09%) |
Feb 11, 2021 | 10.68 | 10.68 | 10.57 | 10.58 | 6,577 | -0.12(-1.12%) |
Feb 10, 2021 | 10.52 | 10.85 | 10.52 | 10.70 | 12,581 | +0.13(+1.23%) |
Feb 09, 2021 | 10.75 | 10.75 | 10.05 | 10.57 | 13,629 | -0.22(-2.04%) |
Feb 08, 2021 | 10.74 | 10.79 | 10.70 | 10.79 | 12,592 | +0.12(+1.12%) |
Feb 05, 2021 | 10.69 | 10.79 | 10.64 | 10.67 | 30,800 | +0.02(+0.19%) |
Feb 04, 2021 | 10.50 | 10.68 | 10.50 | 10.65 | 7,362 | +0.10(+0.95%) |
Feb 03, 2021 | 10.28 | 10.61 | 10.28 | 10.55 | 15,500 | +0.14(+1.34%) |
Feb 02, 2021 | 10.46 | 10.46 | 10.38 | 10.41 | 11,470 | +0.15(+1.46%) |