Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.41 | 12.45 | 12.32 | 12.34 | 164,277 | -0.12(-0.94%) |
Apr 29, 2021 | 12.45 | 12.45 | 12.39 | 12.45 | 328,860 | +0.07(+0.59%) |
Apr 28, 2021 | 12.37 | 12.38 | 12.35 | 12.38 | 263,727 | +0.03(+0.24%) |
Apr 27, 2021 | 12.34 | 12.35 | 12.29 | 12.35 | 133,202 | +0.07(+0.60%) |
Apr 26, 2021 | 12.26 | 12.31 | 12.25 | 12.28 | 697,523 | +0.03(+0.24%) |
Apr 23, 2021 | 12.17 | 12.26 | 12.17 | 12.25 | 162,644 | +0.09(+0.73%) |
Apr 22, 2021 | 12.27 | 12.27 | 12.16 | 12.16 | 213,264 | -0.10(-0.84%) |
Apr 21, 2021 | 12.17 | 12.26 | 12.12 | 12.26 | 173,829 | +0.12(+1.03%) |
Apr 20, 2021 | 12.18 | 12.26 | 12.10 | 12.14 | 326,481 | -0.09(-0.72%) |
Apr 19, 2021 | 12.24 | 12.27 | 12.19 | 12.23 | 202,096 | +0.01(+0.12%) |
Apr 16, 2021 | 12.20 | 12.23 | 12.17 | 12.21 | 279,693 | +0.02(+0.18%) |
Apr 15, 2021 | 12.20 | 12.20 | 12.10 | 12.19 | 201,112 | +0.09(+0.73%) |
Apr 14, 2021 | 12.18 | 12.18 | 12.09 | 12.10 | 270,048 | -0.05(-0.42%) |
Apr 13, 2021 | 12.19 | 12.20 | 12.11 | 12.15 | 217,561 | -0.06(-0.48%) |
Apr 12, 2021 | 12.24 | 12.25 | 12.19 | 12.21 | 388,688 | -0.01(-0.06%) |
Apr 09, 2021 | 12.24 | 12.24 | 12.18 | 12.22 | 256,284 | +0.04(+0.36%) |
Apr 08, 2021 | 12.15 | 12.17 | 12.11 | 12.17 | 243,657 | +0.05(+0.42%) |
Apr 07, 2021 | 12.07 | 12.15 | 12.03 | 12.12 | 234,491 | +0.09(+0.73%) |
Apr 06, 2021 | 11.92 | 12.03 | 11.92 | 12.03 | 149,348 | +0.12(+0.99%) |
Apr 05, 2021 | 11.87 | 11.94 | 11.83 | 11.92 | 1,256,918 | +0.12(+1.00%) |
Apr 01, 2021 | 11.73 | 11.81 | 11.62 | 11.80 | 255,059 | +0.17(+1.46%) |
Mar 31, 2021 | 11.76 | 11.76 | 11.63 | 11.63 | 383,237 | -0.04(-0.31%) |
Mar 30, 2021 | 11.66 | 11.73 | 11.62 | 11.67 | 232,980 | +0.04(+0.37%) |
Mar 29, 2021 | 11.61 | 11.68 | 11.55 | 11.62 | 281,788 | -0.05(-0.43%) |
Mar 26, 2021 | 11.59 | 11.67 | 11.53 | 11.67 | 228,300 | +0.15(+1.31%) |
Mar 25, 2021 | 11.36 | 11.56 | 11.31 | 11.52 | 278,506 | +0.12(+1.07%) |
Mar 24, 2021 | 11.58 | 11.67 | 11.40 | 11.40 | 254,978 | -0.09(-0.75%) |
Mar 23, 2021 | 11.56 | 11.65 | 11.45 | 11.49 | 198,309 | -0.11(-0.99%) |
Mar 22, 2021 | 11.63 | 11.70 | 11.59 | 11.60 | 168,149 | -0.03(-0.25%) |
Mar 19, 2021 | 11.51 | 11.69 | 11.46 | 11.63 | 313,129 | +0.12(+1.06%) |
Mar 18, 2021 | 11.83 | 11.87 | 11.48 | 11.51 | 604,020 | -0.30(-2.52%) |
Mar 17, 2021 | 11.75 | 11.82 | 11.72 | 11.81 | 377,498 | +0.03(+0.27%) |
Mar 16, 2021 | 11.87 | 11.87 | 11.70 | 11.77 | 440,335 | -0.09(-0.76%) |
Mar 15, 2021 | 11.74 | 11.87 | 11.70 | 11.86 | 270,752 | +0.20(+1.69%) |
Mar 12, 2021 | 11.66 | 11.69 | 11.60 | 11.67 | 242,368 | +0.07(+0.62%) |
Mar 11, 2021 | 11.56 | 11.60 | 11.49 | 11.59 | 160,272 | +0.09(+0.75%) |
Mar 10, 2021 | 11.39 | 11.55 | 11.39 | 11.51 | 293,686 | +0.08(+0.69%) |
Mar 09, 2021 | 11.44 | 11.49 | 11.35 | 11.43 | 187,773 | +0.04(+0.38%) |
Mar 08, 2021 | 11.29 | 11.42 | 11.21 | 11.39 | 300,021 | +0.18(+1.60%) |
Mar 05, 2021 | 11.34 | 11.41 | 10.93 | 11.21 | 378,039 | -0.09(-0.83%) |
Mar 04, 2021 | 11.48 | 11.55 | 11.14 | 11.30 | 189,033 | -0.13(-1.13%) |
Mar 03, 2021 | 11.39 | 11.54 | 11.39 | 11.43 | 288,083 | +0.01(+0.06%) |
Mar 02, 2021 | 11.29 | 11.44 | 11.27 | 11.42 | 497,681 | +0.18(+1.60%) |
Mar 01, 2021 | 11.22 | 11.37 | 11.21 | 11.24 | 327,892 | +0.12(+1.10%) |
Feb 26, 2021 | 11.13 | 11.20 | 11.01 | 11.12 | 354,081 | +0.11(+0.98%) |
Feb 25, 2021 | 11.15 | 11.25 | 10.98 | 11.01 | 206,715 | -0.12(-1.10%) |
Feb 24, 2021 | 10.95 | 11.16 | 10.95 | 11.13 | 152,738 | +0.19(+1.77%) |
Feb 23, 2021 | 11.06 | 11.07 | 10.87 | 10.94 | 209,061 | -0.09(-0.78%) |
Feb 22, 2021 | 10.91 | 11.07 | 10.91 | 11.03 | 172,069 | +0.10(+0.92%) |
Feb 19, 2021 | 10.90 | 10.96 | 10.89 | 10.93 | 172,026 | +0.00(+0.00%) |
Feb 18, 2021 | 10.89 | 10.94 | 10.87 | 10.93 | 195,623 | +0.02(+0.20%) |
Feb 17, 2021 | 10.93 | 10.96 | 10.85 | 10.91 | 190,292 | +0.00(+0.00%) |
Feb 16, 2021 | 10.89 | 11.00 | 10.86 | 10.91 | 401,561 | +0.05(+0.46%) |
Feb 12, 2021 | 10.82 | 10.88 | 10.82 | 10.85 | 167,986 | +0.03(+0.27%) |
Feb 11, 2021 | 10.86 | 10.91 | 10.79 | 10.83 | 142,656 | -0.03(-0.26%) |
Feb 10, 2021 | 10.70 | 10.88 | 10.70 | 10.85 | 142,118 | +0.23(+2.16%) |
Feb 09, 2021 | 10.76 | 10.76 | 10.63 | 10.63 | 250,267 | -0.14(-1.33%) |
Feb 08, 2021 | 10.81 | 10.84 | 10.70 | 10.77 | 301,988 | +0.04(+0.33%) |
Feb 05, 2021 | 10.66 | 10.76 | 10.64 | 10.73 | 172,026 | +0.14(+1.36%) |
Feb 04, 2021 | 10.54 | 10.65 | 10.54 | 10.59 | 251,169 | +0.07(+0.68%) |
Feb 03, 2021 | 10.48 | 10.52 | 10.42 | 10.52 | 160,629 | +0.06(+0.55%) |
Feb 02, 2021 | 10.29 | 10.47 | 10.29 | 10.46 | 286,738 | +0.23(+2.25%) |