Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.08 | 12.12 | 11.99 | 12.01 | 168,754 | -0.11(-0.94%) |
Apr 29, 2021 | 12.12 | 12.12 | 12.06 | 12.12 | 337,821 | +0.07(+0.59%) |
Apr 28, 2021 | 12.04 | 12.06 | 12.02 | 12.05 | 270,914 | +0.03(+0.24%) |
Apr 27, 2021 | 12.01 | 12.02 | 11.97 | 12.02 | 136,832 | +0.07(+0.60%) |
Apr 26, 2021 | 11.94 | 11.99 | 11.92 | 11.95 | 716,531 | +0.03(+0.24%) |
Apr 23, 2021 | 11.84 | 11.93 | 11.84 | 11.92 | 167,076 | +0.09(+0.73%) |
Apr 22, 2021 | 11.94 | 11.94 | 11.84 | 11.84 | 219,075 | -0.10(-0.84%) |
Apr 21, 2021 | 11.84 | 11.94 | 11.80 | 11.94 | 178,566 | +0.12(+1.03%) |
Apr 20, 2021 | 11.86 | 11.93 | 11.78 | 11.82 | 335,377 | -0.09(-0.72%) |
Apr 19, 2021 | 11.92 | 11.94 | 11.87 | 11.90 | 207,604 | +0.01(+0.12%) |
Apr 16, 2021 | 11.87 | 11.91 | 11.85 | 11.89 | 287,315 | +0.02(+0.18%) |
Apr 15, 2021 | 11.87 | 11.88 | 11.78 | 11.87 | 206,593 | +0.09(+0.73%) |
Apr 14, 2021 | 11.86 | 11.86 | 11.77 | 11.78 | 277,407 | -0.05(-0.42%) |
Apr 13, 2021 | 11.87 | 11.87 | 11.79 | 11.83 | 223,489 | -0.06(-0.48%) |
Apr 12, 2021 | 11.92 | 11.92 | 11.87 | 11.89 | 399,280 | -0.01(-0.06%) |
Apr 09, 2021 | 11.92 | 11.92 | 11.86 | 11.89 | 263,267 | +0.04(+0.36%) |
Apr 08, 2021 | 11.83 | 11.85 | 11.79 | 11.85 | 250,297 | +0.05(+0.42%) |
Apr 07, 2021 | 11.75 | 11.82 | 11.72 | 11.80 | 240,880 | +0.09(+0.73%) |
Apr 06, 2021 | 11.60 | 11.72 | 11.60 | 11.72 | 153,418 | +0.11(+0.99%) |
Apr 05, 2021 | 11.55 | 11.62 | 11.52 | 11.60 | 1,291,169 | +0.11(+1.00%) |
Apr 01, 2021 | 11.42 | 11.49 | 11.31 | 11.49 | 262,009 | +0.17(+1.46%) |
Mar 31, 2021 | 11.45 | 11.45 | 11.32 | 11.32 | 393,686 | -0.03(-0.31%) |
Mar 30, 2021 | 11.35 | 11.42 | 11.31 | 11.36 | 239,332 | +0.04(+0.37%) |
Mar 29, 2021 | 11.30 | 11.37 | 11.24 | 11.31 | 289,470 | -0.05(-0.43%) |
Mar 26, 2021 | 11.28 | 11.36 | 11.22 | 11.36 | 234,524 | +0.15(+1.31%) |
Mar 25, 2021 | 11.06 | 11.26 | 11.01 | 11.22 | 286,099 | +0.12(+1.07%) |
Mar 24, 2021 | 11.27 | 11.36 | 11.10 | 11.10 | 261,930 | -0.08(-0.75%) |
Mar 23, 2021 | 11.25 | 11.34 | 11.15 | 11.18 | 203,715 | -0.11(-0.99%) |
Mar 22, 2021 | 11.32 | 11.39 | 11.28 | 11.29 | 172,733 | -0.03(-0.25%) |
Mar 19, 2021 | 11.20 | 11.38 | 11.16 | 11.32 | 321,666 | +0.12(+1.06%) |
Mar 18, 2021 | 11.52 | 11.56 | 11.17 | 11.20 | 620,487 | -0.29(-2.52%) |
Mar 17, 2021 | 11.44 | 11.51 | 11.41 | 11.49 | 387,790 | +0.03(+0.27%) |
Mar 16, 2021 | 11.56 | 11.56 | 11.39 | 11.46 | 452,340 | -0.09(-0.76%) |
Mar 15, 2021 | 11.43 | 11.55 | 11.39 | 11.55 | 278,133 | +0.19(+1.69%) |
Mar 12, 2021 | 11.35 | 11.38 | 11.29 | 11.36 | 248,976 | +0.07(+0.62%) |
Mar 11, 2021 | 11.25 | 11.29 | 11.19 | 11.29 | 164,642 | +0.08(+0.75%) |
Mar 10, 2021 | 11.08 | 11.24 | 11.08 | 11.20 | 301,693 | +0.08(+0.69%) |
Mar 09, 2021 | 11.13 | 11.18 | 11.05 | 11.13 | 192,892 | +0.04(+0.38%) |
Mar 08, 2021 | 10.99 | 11.12 | 10.91 | 11.08 | 308,201 | +0.17(+1.60%) |
Mar 05, 2021 | 11.04 | 11.11 | 10.64 | 10.91 | 388,345 | -0.09(-0.83%) |
Mar 04, 2021 | 11.17 | 11.24 | 10.85 | 11.00 | 194,187 | -0.13(-1.13%) |
Mar 03, 2021 | 11.09 | 11.24 | 11.09 | 11.13 | 295,937 | +0.01(+0.06%) |
Mar 02, 2021 | 10.99 | 11.14 | 10.97 | 11.12 | 511,250 | +0.17(+1.60%) |
Mar 01, 2021 | 10.92 | 11.06 | 10.91 | 10.94 | 336,832 | +0.12(+1.10%) |
Feb 26, 2021 | 10.83 | 10.90 | 10.72 | 10.83 | 363,734 | +0.10(+0.98%) |
Feb 25, 2021 | 10.85 | 10.95 | 10.69 | 10.72 | 212,351 | -0.12(-1.10%) |
Feb 24, 2021 | 10.66 | 10.87 | 10.66 | 10.84 | 156,902 | +0.19(+1.77%) |
Feb 23, 2021 | 10.77 | 10.78 | 10.58 | 10.65 | 214,760 | -0.08(-0.78%) |
Feb 22, 2021 | 10.62 | 10.78 | 10.62 | 10.73 | 176,760 | +0.10(+0.92%) |
Feb 19, 2021 | 10.61 | 10.66 | 10.60 | 10.64 | 176,716 | +0.00(+0.00%) |
Feb 18, 2021 | 10.60 | 10.65 | 10.58 | 10.64 | 200,956 | +0.02(+0.20%) |
Feb 17, 2021 | 10.64 | 10.67 | 10.57 | 10.62 | 195,480 | +0.00(+0.00%) |
Feb 16, 2021 | 10.60 | 10.71 | 10.57 | 10.62 | 412,509 | +0.05(+0.46%) |
Feb 12, 2021 | 10.53 | 10.59 | 10.53 | 10.57 | 172,566 | +0.03(+0.27%) |
Feb 11, 2021 | 10.57 | 10.62 | 10.50 | 10.54 | 146,545 | -0.03(-0.26%) |
Feb 10, 2021 | 10.42 | 10.59 | 10.42 | 10.57 | 145,993 | +0.22(+2.16%) |
Feb 09, 2021 | 10.48 | 10.48 | 10.34 | 10.34 | 257,091 | -0.14(-1.33%) |
Feb 08, 2021 | 10.52 | 10.55 | 10.41 | 10.48 | 310,221 | +0.03(+0.33%) |
Feb 05, 2021 | 10.38 | 10.48 | 10.36 | 10.45 | 176,716 | +0.14(+1.36%) |
Feb 04, 2021 | 10.26 | 10.36 | 10.26 | 10.31 | 258,016 | +0.07(+0.68%) |
Feb 03, 2021 | 10.20 | 10.24 | 10.15 | 10.24 | 165,008 | +0.06(+0.55%) |
Feb 02, 2021 | 10.01 | 10.19 | 10.01 | 10.18 | 294,556 | +0.22(+2.25%) |