Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.68 | 11.88 | 11.67 | 11.68 | 398,752 | -0.05(-0.39%) |
Apr 29, 2021 | 11.72 | 11.87 | 11.67 | 11.72 | 398,706 | +0.09(+0.79%) |
Apr 28, 2021 | 11.89 | 11.91 | 11.58 | 11.63 | 577,453 | -0.27(-2.24%) |
Apr 27, 2021 | 11.77 | 12.03 | 11.69 | 11.90 | 297,596 | +0.20(+1.73%) |
Apr 26, 2021 | 11.74 | 11.80 | 11.61 | 11.70 | 333,539 | -0.06(-0.47%) |
Apr 23, 2021 | 11.59 | 11.81 | 11.49 | 11.75 | 562,727 | -0.01(-0.08%) |
Apr 22, 2021 | 12.07 | 12.09 | 11.70 | 11.76 | 387,643 | -0.17(-1.39%) |
Apr 21, 2021 | 11.93 | 11.95 | 11.71 | 11.93 | 207,465 | -0.01(-0.08%) |
Apr 20, 2021 | 11.96 | 12.12 | 11.90 | 11.93 | 652,946 | -0.02(-0.15%) |
Apr 19, 2021 | 11.87 | 12.10 | 11.75 | 11.95 | 605,509 | +0.18(+1.57%) |
Apr 16, 2021 | 11.96 | 12.00 | 11.69 | 11.77 | 712,911 | -0.03(-0.23%) |
Apr 15, 2021 | 11.83 | 11.91 | 11.73 | 11.80 | 423,970 | +0.18(+1.59%) |
Apr 14, 2021 | 11.60 | 11.81 | 11.50 | 11.61 | 502,765 | +0.00(+0.00%) |
Apr 13, 2021 | 11.66 | 11.78 | 11.57 | 11.61 | 333,699 | +0.10(+0.88%) |
Apr 12, 2021 | 11.76 | 11.80 | 11.50 | 11.51 | 275,872 | -0.08(-0.72%) |
Apr 09, 2021 | 11.71 | 11.74 | 11.54 | 11.59 | 294,720 | -0.03(-0.24%) |
Apr 08, 2021 | 11.55 | 11.69 | 11.42 | 11.62 | 386,002 | +0.26(+2.27%) |
Apr 07, 2021 | 11.48 | 11.62 | 11.35 | 11.36 | 360,140 | -0.14(-1.20%) |
Apr 06, 2021 | 11.27 | 11.59 | 11.27 | 11.50 | 535,428 | +0.26(+2.29%) |
Apr 05, 2021 | 11.17 | 11.26 | 11.03 | 11.24 | 465,275 | +0.07(+0.66%) |
Apr 01, 2021 | 11.20 | 11.28 | 11.02 | 11.17 | 664,804 | -0.08(-0.74%) |
Mar 31, 2021 | 11.27 | 11.36 | 11.11 | 11.25 | 641,218 | -0.07(-0.65%) |
Mar 30, 2021 | 11.58 | 11.63 | 11.30 | 11.33 | 498,512 | -0.39(-3.30%) |
Mar 29, 2021 | 11.54 | 11.81 | 11.52 | 11.71 | 501,579 | +0.09(+0.79%) |
Mar 26, 2021 | 11.80 | 11.90 | 11.49 | 11.62 | 630,163 | -0.32(-2.70%) |
Mar 25, 2021 | 11.86 | 12.10 | 11.75 | 11.94 | 573,081 | -0.09(-0.77%) |
Mar 24, 2021 | 12.42 | 12.67 | 12.02 | 12.04 | 726,535 | +0.11(+0.93%) |
Mar 23, 2021 | 12.04 | 12.22 | 11.90 | 11.93 | 606,436 | -0.17(-1.37%) |
Mar 22, 2021 | 12.18 | 12.20 | 11.87 | 12.09 | 419,363 | -0.30(-2.45%) |
Mar 19, 2021 | 12.50 | 12.67 | 12.32 | 12.39 | 564,790 | -0.03(-0.22%) |
Mar 18, 2021 | 12.42 | 12.75 | 12.23 | 12.42 | 846,225 | -0.19(-1.53%) |
Mar 17, 2021 | 12.47 | 12.62 | 12.13 | 12.62 | 555,395 | +0.22(+1.78%) |
Mar 16, 2021 | 12.12 | 12.55 | 12.07 | 12.39 | 635,118 | +0.46(+3.86%) |
Mar 15, 2021 | 12.17 | 12.17 | 11.77 | 11.93 | 546,502 | -0.35(-2.85%) |
Mar 12, 2021 | 12.26 | 12.51 | 12.07 | 12.28 | 624,625 | -0.06(-0.52%) |
Mar 11, 2021 | 12.20 | 12.40 | 11.89 | 12.35 | 1,152,281 | +0.18(+1.51%) |
Mar 10, 2021 | 12.50 | 12.59 | 12.01 | 12.16 | 636,999 | -0.39(-3.08%) |
Mar 09, 2021 | 12.12 | 12.57 | 12.10 | 12.55 | 1,089,156 | +0.60(+5.01%) |
Mar 08, 2021 | 12.16 | 12.18 | 11.77 | 11.95 | 810,782 | -0.41(-3.35%) |
Mar 05, 2021 | 12.29 | 12.51 | 12.13 | 12.37 | 847,674 | +0.44(+3.71%) |
Mar 04, 2021 | 12.16 | 12.52 | 11.79 | 11.93 | 830,147 | -0.11(-0.92%) |
Mar 03, 2021 | 11.74 | 12.22 | 11.53 | 12.04 | 2,001,628 | +0.06(+0.54%) |
Mar 02, 2021 | 12.07 | 12.14 | 11.81 | 11.97 | 885,075 | -0.23(-1.89%) |
Mar 01, 2021 | 12.57 | 12.57 | 12.15 | 12.20 | 810,777 | +0.14(+1.15%) |
Feb 26, 2021 | 12.64 | 12.72 | 12.03 | 12.06 | 953,552 | -0.48(-3.82%) |
Feb 25, 2021 | 13.00 | 13.09 | 12.25 | 12.54 | 1,772,999 | -0.31(-2.44%) |
Feb 24, 2021 | 12.92 | 13.19 | 12.73 | 12.86 | 657,149 | -0.16(-1.20%) |
Feb 23, 2021 | 13.02 | 13.04 | 12.75 | 13.01 | 846,394 | -0.05(-0.35%) |
Feb 22, 2021 | 12.58 | 13.30 | 12.58 | 13.06 | 1,975,102 | +0.14(+1.07%) |
Feb 19, 2021 | 12.77 | 13.00 | 12.67 | 12.92 | 1,808,068 | +0.31(+2.48%) |
Feb 18, 2021 | 12.38 | 12.67 | 12.34 | 12.61 | 2,480,302 | +0.23(+1.86%) |
Feb 17, 2021 | 12.41 | 12.68 | 12.24 | 12.38 | 1,491,353 | -0.09(-0.74%) |
Feb 16, 2021 | 12.28 | 12.50 | 12.25 | 12.47 | 403,947 | +0.33(+2.73%) |
Feb 12, 2021 | 12.01 | 12.18 | 12.01 | 12.14 | 324,149 | +0.00(+0.00%) |
Feb 11, 2021 | 11.96 | 12.17 | 11.84 | 12.14 | 465,907 | +0.41(+3.45%) |
Feb 10, 2021 | 11.47 | 11.78 | 11.43 | 11.73 | 399,285 | +0.31(+2.74%) |
Feb 09, 2021 | 11.20 | 11.46 | 11.17 | 11.42 | 509,670 | +0.08(+0.73%) |
Feb 08, 2021 | 11.51 | 11.60 | 11.23 | 11.34 | 640,162 | -0.10(-0.89%) |
Feb 05, 2021 | 11.12 | 11.50 | 11.12 | 11.44 | 1,107,971 | +0.47(+4.28%) |
Feb 04, 2021 | 10.87 | 10.97 | 10.81 | 10.97 | 510,625 | +0.00(+0.00%) |
Feb 03, 2021 | 10.88 | 10.99 | 10.72 | 10.97 | 518,181 | +0.08(+0.76%) |
Feb 02, 2021 | 10.85 | 10.91 | 10.63 | 10.88 | 377,675 | +0.05(+0.42%) |