Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.02 | 11.08 | 10.83 | 11.02 | 169,677 | +0.00(+0.00%) |
Apr 29, 2021 | 11.17 | 11.27 | 10.91 | 11.02 | 115,155 | -0.06(-0.51%) |
Apr 28, 2021 | 11.21 | 11.28 | 10.86 | 11.08 | 135,859 | -0.08(-0.76%) |
Apr 27, 2021 | 11.50 | 11.56 | 11.11 | 11.16 | 145,935 | -0.23(-2.05%) |
Apr 26, 2021 | 11.78 | 11.79 | 11.33 | 11.40 | 147,103 | -0.28(-2.41%) |
Apr 23, 2021 | 11.80 | 11.83 | 11.64 | 11.68 | 74,320 | -0.12(-1.03%) |
Apr 22, 2021 | 12.07 | 12.07 | 11.75 | 11.80 | 95,092 | -0.22(-1.79%) |
Apr 21, 2021 | 12.19 | 12.27 | 11.95 | 12.02 | 137,667 | -0.15(-1.27%) |
Apr 20, 2021 | 12.12 | 12.21 | 11.87 | 12.17 | 124,431 | +0.08(+0.66%) |
Apr 19, 2021 | 11.92 | 12.26 | 11.83 | 12.09 | 225,419 | +0.13(+1.10%) |
Apr 16, 2021 | 12.31 | 12.33 | 11.90 | 11.96 | 125,683 | -0.36(-2.89%) |
Apr 15, 2021 | 11.95 | 12.40 | 11.79 | 12.31 | 165,436 | +0.47(+3.95%) |
Apr 14, 2021 | 11.74 | 11.98 | 11.74 | 11.85 | 99,797 | +0.07(+0.56%) |
Apr 13, 2021 | 11.77 | 11.94 | 11.63 | 11.78 | 78,418 | -0.05(-0.40%) |
Apr 12, 2021 | 11.81 | 11.88 | 11.72 | 11.83 | 75,525 | +0.07(+0.56%) |
Apr 09, 2021 | 12.03 | 12.03 | 11.76 | 11.76 | 87,561 | -0.28(-2.33%) |
Apr 08, 2021 | 12.02 | 12.05 | 11.81 | 12.04 | 95,068 | +0.01(+0.08%) |
Apr 07, 2021 | 12.27 | 12.27 | 11.94 | 12.03 | 111,381 | -0.20(-1.61%) |
Apr 06, 2021 | 12.50 | 12.50 | 12.09 | 12.23 | 123,570 | +0.07(+0.62%) |
Apr 05, 2021 | 12.52 | 12.66 | 12.09 | 12.16 | 111,028 | -0.27(-2.19%) |
Apr 01, 2021 | 12.54 | 12.61 | 12.21 | 12.43 | 109,452 | -0.17(-1.34%) |
Mar 31, 2021 | 12.63 | 12.76 | 12.36 | 12.60 | 98,133 | +0.05(+0.41%) |
Mar 30, 2021 | 12.61 | 12.61 | 12.39 | 12.54 | 62,351 | +0.00(+0.00%) |
Mar 29, 2021 | 12.73 | 12.86 | 12.50 | 12.54 | 84,658 | -0.18(-1.39%) |
Mar 26, 2021 | 12.60 | 12.86 | 12.49 | 12.72 | 94,565 | +0.24(+1.94%) |
Mar 25, 2021 | 12.26 | 12.58 | 12.22 | 12.48 | 68,156 | +0.21(+1.74%) |
Mar 24, 2021 | 12.48 | 12.66 | 12.27 | 12.27 | 61,489 | -0.14(-1.13%) |
Mar 23, 2021 | 12.57 | 12.79 | 12.37 | 12.40 | 67,087 | -0.26(-2.06%) |
Mar 22, 2021 | 12.89 | 13.02 | 12.57 | 12.67 | 122,302 | -0.33(-2.58%) |
Mar 19, 2021 | 13.06 | 13.09 | 12.80 | 13.00 | 315,181 | +0.01(+0.07%) |
Mar 18, 2021 | 13.24 | 13.34 | 12.85 | 12.99 | 96,992 | -0.25(-1.90%) |
Mar 17, 2021 | 13.40 | 13.40 | 13.03 | 13.24 | 109,369 | -0.16(-1.18%) |
Mar 16, 2021 | 13.60 | 13.61 | 13.36 | 13.40 | 64,121 | -0.23(-1.71%) |
Mar 15, 2021 | 14.01 | 14.01 | 13.42 | 13.63 | 100,280 | -0.53(-3.75%) |
Mar 12, 2021 | 14.08 | 14.23 | 13.98 | 14.16 | 68,882 | +0.13(+0.93%) |
Mar 11, 2021 | 14.18 | 14.20 | 13.82 | 14.03 | 74,945 | -0.18(-1.24%) |
Mar 10, 2021 | 14.08 | 14.30 | 13.78 | 14.21 | 105,892 | +0.20(+1.39%) |
Mar 09, 2021 | 13.57 | 14.09 | 13.37 | 14.01 | 137,774 | +0.49(+3.65%) |
Mar 08, 2021 | 12.78 | 13.56 | 12.77 | 13.52 | 150,827 | +0.80(+6.29%) |
Mar 05, 2021 | 12.67 | 12.79 | 12.40 | 12.72 | 118,206 | +0.30(+2.40%) |
Mar 04, 2021 | 12.49 | 12.82 | 12.37 | 12.42 | 114,405 | -0.07(-0.52%) |
Mar 03, 2021 | 12.34 | 12.66 | 12.21 | 12.49 | 77,215 | +0.26(+2.13%) |
Mar 02, 2021 | 12.70 | 12.70 | 12.20 | 12.23 | 79,735 | -0.47(-3.74%) |
Mar 01, 2021 | 12.16 | 12.88 | 12.11 | 12.70 | 168,360 | +0.65(+5.41%) |
Feb 26, 2021 | 12.15 | 12.43 | 11.96 | 12.05 | 111,758 | -0.10(-0.84%) |
Feb 25, 2021 | 12.25 | 12.36 | 12.13 | 12.15 | 55,027 | -0.16(-1.28%) |
Feb 24, 2021 | 12.13 | 12.45 | 12.13 | 12.31 | 90,661 | +0.26(+2.16%) |
Feb 23, 2021 | 12.27 | 12.37 | 12.01 | 12.05 | 73,335 | -0.21(-1.74%) |
Feb 22, 2021 | 12.14 | 12.30 | 12.02 | 12.27 | 81,402 | +0.17(+1.38%) |
Feb 19, 2021 | 12.25 | 12.25 | 12.02 | 12.10 | 77,049 | -0.06(-0.46%) |
Feb 18, 2021 | 12.17 | 12.22 | 11.94 | 12.15 | 59,853 | -0.01(-0.08%) |
Feb 17, 2021 | 12.49 | 12.49 | 12.07 | 12.16 | 77,495 | -0.16(-1.28%) |
Feb 16, 2021 | 12.40 | 12.54 | 12.19 | 12.32 | 59,456 | -0.06(-0.45%) |
Feb 12, 2021 | 12.49 | 12.49 | 12.28 | 12.38 | 53,730 | -0.13(-1.04%) |
Feb 11, 2021 | 12.45 | 12.60 | 12.29 | 12.51 | 92,047 | +0.13(+1.05%) |
Feb 10, 2021 | 12.75 | 12.80 | 12.28 | 12.38 | 94,434 | -0.27(-2.13%) |
Feb 09, 2021 | 12.49 | 12.73 | 12.36 | 12.65 | 84,065 | +0.14(+1.12%) |
Feb 08, 2021 | 12.19 | 12.53 | 12.18 | 12.51 | 97,651 | +0.35(+2.91%) |
Feb 05, 2021 | 12.00 | 12.19 | 11.90 | 12.15 | 88,654 | +0.26(+2.19%) |
Feb 04, 2021 | 11.96 | 11.96 | 11.69 | 11.89 | 84,482 | +0.07(+0.55%) |
Feb 03, 2021 | 11.94 | 11.94 | 11.68 | 11.83 | 55,952 | -0.06(-0.47%) |
Feb 02, 2021 | 11.67 | 11.93 | 11.65 | 11.88 | 67,395 | +0.25(+2.16%) |