Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.60 | 11.64 | 11.56 | 11.57 | 478,048 | -0.07(-0.63%) |
Apr 29, 2021 | 11.64 | 11.65 | 11.56 | 11.64 | 431,601 | +0.06(+0.51%) |
Apr 28, 2021 | 11.53 | 11.60 | 11.47 | 11.59 | 510,568 | +0.07(+0.58%) |
Apr 27, 2021 | 11.42 | 11.53 | 11.42 | 11.52 | 323,290 | +0.07(+0.58%) |
Apr 26, 2021 | 11.43 | 11.51 | 11.42 | 11.45 | 381,366 | +0.03(+0.26%) |
Apr 23, 2021 | 11.44 | 11.46 | 11.34 | 11.42 | 400,765 | -0.02(-0.19%) |
Apr 22, 2021 | 11.50 | 11.56 | 11.43 | 11.44 | 448,606 | -0.02(-0.19%) |
Apr 21, 2021 | 11.30 | 11.49 | 11.29 | 11.47 | 493,540 | +0.11(+0.98%) |
Apr 20, 2021 | 11.37 | 11.47 | 11.34 | 11.36 | 719,686 | -0.04(-0.32%) |
Apr 19, 2021 | 11.35 | 11.43 | 11.30 | 11.39 | 473,560 | +0.03(+0.26%) |
Apr 16, 2021 | 11.38 | 11.41 | 11.31 | 11.36 | 365,980 | +0.01(+0.13%) |
Apr 15, 2021 | 11.32 | 11.38 | 11.27 | 11.35 | 530,380 | +0.08(+0.72%) |
Apr 14, 2021 | 11.30 | 11.31 | 11.25 | 11.27 | 394,830 | -0.07(-0.65%) |
Apr 13, 2021 | 11.20 | 11.36 | 11.20 | 11.34 | 520,139 | +0.05(+0.46%) |
Apr 12, 2021 | 11.43 | 11.43 | 11.26 | 11.29 | 736,318 | -0.07(-0.65%) |
Apr 09, 2021 | 11.33 | 11.43 | 11.25 | 11.36 | 1,194,309 | +0.07(+0.65%) |
Apr 08, 2021 | 11.29 | 11.35 | 11.15 | 11.29 | 1,251,890 | +0.03(+0.26%) |
Apr 07, 2021 | 11.23 | 11.31 | 11.23 | 11.26 | 791,835 | +0.04(+0.33%) |
Apr 06, 2021 | 11.14 | 11.22 | 11.08 | 11.22 | 626,277 | +0.13(+1.13%) |
Apr 05, 2021 | 11.20 | 11.20 | 11.02 | 11.10 | 865,676 | -0.04(-0.40%) |
Apr 01, 2021 | 10.85 | 11.16 | 10.79 | 11.14 | 956,909 | +0.34(+3.15%) |
Mar 31, 2021 | 10.96 | 11.10 | 10.80 | 10.80 | 1,072,178 | -0.16(-1.42%) |
Mar 30, 2021 | 11.19 | 11.25 | 10.94 | 10.96 | 947,053 | -0.06(-0.54%) |
Mar 29, 2021 | 11.10 | 11.18 | 11.01 | 11.02 | 861,008 | -0.13(-1.13%) |
Mar 26, 2021 | 10.98 | 11.15 | 10.98 | 11.14 | 804,372 | +0.14(+1.28%) |
Mar 25, 2021 | 10.85 | 11.05 | 10.79 | 11.00 | 549,421 | +0.16(+1.43%) |
Mar 24, 2021 | 10.98 | 11.09 | 10.82 | 10.85 | 484,078 | -0.11(-1.01%) |
Mar 23, 2021 | 11.04 | 11.12 | 10.96 | 10.96 | 420,496 | -0.08(-0.74%) |
Mar 22, 2021 | 10.93 | 11.08 | 10.86 | 11.04 | 642,947 | +0.11(+1.01%) |
Mar 19, 2021 | 10.76 | 11.07 | 10.74 | 10.93 | 1,357,403 | +0.21(+1.93%) |
Mar 18, 2021 | 10.76 | 10.88 | 10.68 | 10.72 | 726,046 | -0.08(-0.75%) |
Mar 17, 2021 | 10.84 | 10.91 | 10.76 | 10.80 | 639,063 | +0.01(+0.10%) |
Mar 16, 2021 | 10.93 | 10.93 | 10.73 | 10.79 | 966,310 | -0.17(-1.52%) |
Mar 15, 2021 | 11.00 | 11.02 | 10.88 | 10.96 | 1,219,545 | -0.01(-0.07%) |
Mar 12, 2021 | 11.01 | 11.06 | 10.95 | 10.96 | 787,453 | -0.03(-0.27%) |
Mar 11, 2021 | 10.98 | 11.01 | 10.90 | 10.99 | 1,149,608 | +0.09(+0.81%) |
Mar 10, 2021 | 10.94 | 10.98 | 10.88 | 10.91 | 662,895 | +0.03(+0.27%) |
Mar 09, 2021 | 11.02 | 11.04 | 10.75 | 10.88 | 1,378,943 | +0.07(+0.68%) |
Mar 08, 2021 | 10.97 | 10.98 | 10.72 | 10.80 | 1,020,845 | -0.12(-1.08%) |
Mar 05, 2021 | 11.05 | 11.11 | 10.72 | 10.92 | 683,912 | -0.13(-1.14%) |
Mar 04, 2021 | 11.27 | 11.34 | 11.01 | 11.05 | 1,754,514 | -0.09(-0.80%) |
Mar 03, 2021 | 11.05 | 11.19 | 11.05 | 11.13 | 857,713 | +0.08(+0.72%) |
Mar 02, 2021 | 10.96 | 11.16 | 10.92 | 11.05 | 598,463 | +0.10(+0.93%) |
Mar 01, 2021 | 10.88 | 11.03 | 10.84 | 10.95 | 673,395 | +0.18(+1.68%) |
Feb 26, 2021 | 10.82 | 10.88 | 10.72 | 10.77 | 808,539 | +0.01(+0.07%) |
Feb 25, 2021 | 10.88 | 11.05 | 10.76 | 10.76 | 1,149,966 | -0.12(-1.07%) |
Feb 24, 2021 | 10.82 | 10.88 | 10.80 | 10.88 | 501,793 | +0.11(+1.01%) |
Feb 23, 2021 | 10.79 | 10.85 | 10.68 | 10.77 | 472,971 | +0.01(+0.07%) |
Feb 22, 2021 | 10.76 | 10.82 | 10.70 | 10.76 | 471,582 | +0.07(+0.68%) |
Feb 19, 2021 | 10.73 | 10.82 | 10.67 | 10.69 | 386,680 | -0.07(-0.61%) |
Feb 18, 2021 | 10.71 | 10.84 | 10.67 | 10.76 | 439,040 | +0.04(+0.34%) |
Feb 17, 2021 | 10.69 | 10.79 | 10.66 | 10.72 | 595,797 | +0.04(+0.41%) |
Feb 16, 2021 | 10.77 | 10.82 | 10.61 | 10.68 | 606,851 | -0.09(-0.87%) |
Feb 12, 2021 | 10.76 | 10.85 | 10.71 | 10.77 | 475,935 | -0.04(-0.40%) |
Feb 11, 2021 | 10.62 | 10.88 | 10.58 | 10.82 | 875,182 | +0.20(+1.91%) |
Feb 10, 2021 | 10.66 | 10.77 | 10.59 | 10.61 | 872,332 | -0.02(-0.20%) |
Feb 09, 2021 | 10.95 | 10.95 | 10.60 | 10.63 | 1,006,548 | -0.25(-2.27%) |
Feb 08, 2021 | 10.86 | 10.90 | 10.81 | 10.88 | 647,609 | +0.04(+0.40%) |
Feb 05, 2021 | 10.71 | 10.88 | 10.71 | 10.84 | 416,340 | +0.11(+1.01%) |
Feb 04, 2021 | 10.88 | 10.94 | 10.69 | 10.73 | 895,328 | -0.13(-1.20%) |
Feb 03, 2021 | 10.68 | 10.88 | 10.68 | 10.86 | 581,542 | +0.14(+1.35%) |
Feb 02, 2021 | 10.58 | 10.76 | 10.49 | 10.71 | 695,016 | +0.20(+1.93%) |