Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.77 | 12.80 | 12.58 | 12.63 | 257,230 | -0.19(-1.49%) |
Apr 29, 2021 | 12.73 | 12.84 | 12.67 | 12.82 | 228,647 | +0.18(+1.44%) |
Apr 28, 2021 | 12.61 | 12.72 | 12.56 | 12.64 | 136,441 | +0.05(+0.41%) |
Apr 27, 2021 | 12.47 | 12.72 | 12.47 | 12.59 | 224,074 | +0.12(+0.98%) |
Apr 26, 2021 | 12.42 | 12.54 | 12.42 | 12.47 | 149,474 | +0.04(+0.35%) |
Apr 23, 2021 | 12.40 | 12.47 | 12.34 | 12.42 | 195,568 | +0.10(+0.78%) |
Apr 22, 2021 | 12.53 | 12.54 | 12.30 | 12.33 | 226,563 | -0.20(-1.60%) |
Apr 21, 2021 | 12.21 | 12.53 | 12.18 | 12.53 | 337,479 | +0.31(+2.56%) |
Apr 20, 2021 | 12.40 | 12.50 | 12.19 | 12.21 | 202,222 | -0.17(-1.40%) |
Apr 19, 2021 | 12.49 | 12.56 | 12.38 | 12.39 | 185,057 | -0.07(-0.56%) |
Apr 16, 2021 | 12.38 | 12.51 | 12.38 | 12.46 | 257,575 | +0.13(+1.06%) |
Apr 15, 2021 | 12.33 | 12.38 | 12.24 | 12.33 | 179,874 | +0.01(+0.07%) |
Apr 14, 2021 | 12.33 | 12.46 | 12.22 | 12.32 | 242,436 | -0.01(-0.07%) |
Apr 13, 2021 | 12.49 | 12.53 | 12.31 | 12.33 | 273,427 | -0.21(-1.66%) |
Apr 12, 2021 | 12.54 | 12.60 | 12.43 | 12.53 | 243,450 | +0.04(+0.35%) |
Apr 09, 2021 | 12.39 | 12.51 | 12.34 | 12.49 | 248,257 | +0.10(+0.84%) |
Apr 08, 2021 | 12.45 | 12.45 | 12.29 | 12.39 | 257,028 | -0.06(-0.49%) |
Apr 07, 2021 | 12.37 | 12.57 | 12.29 | 12.45 | 312,577 | +0.11(+0.92%) |
Apr 06, 2021 | 12.30 | 12.37 | 12.22 | 12.33 | 352,362 | +0.07(+0.57%) |
Apr 05, 2021 | 12.07 | 12.34 | 12.07 | 12.27 | 457,430 | +0.21(+1.73%) |
Apr 01, 2021 | 11.98 | 12.09 | 11.93 | 12.06 | 423,119 | +0.13(+1.09%) |
Mar 31, 2021 | 12.05 | 12.13 | 11.93 | 11.93 | 339,051 | -0.05(-0.44%) |
Mar 30, 2021 | 11.86 | 12.05 | 11.86 | 11.98 | 242,721 | +0.13(+1.10%) |
Mar 29, 2021 | 11.90 | 12.12 | 11.76 | 11.85 | 284,068 | -0.03(-0.29%) |
Mar 26, 2021 | 11.86 | 11.99 | 11.78 | 11.88 | 274,947 | +0.04(+0.37%) |
Mar 25, 2021 | 11.75 | 11.92 | 11.48 | 11.84 | 520,189 | +0.28(+2.41%) |
Mar 24, 2021 | 11.84 | 11.98 | 11.52 | 11.56 | 400,180 | -0.16(-1.34%) |
Mar 23, 2021 | 11.87 | 11.96 | 11.66 | 11.72 | 531,301 | -0.24(-2.03%) |
Mar 22, 2021 | 12.00 | 12.13 | 11.81 | 11.96 | 579,770 | -0.06(-0.51%) |
Mar 19, 2021 | 12.19 | 12.30 | 11.96 | 12.02 | 1,422,821 | -0.06(-0.50%) |
Mar 18, 2021 | 12.42 | 12.63 | 12.05 | 12.08 | 1,019,416 | -0.55(-4.34%) |
Mar 17, 2021 | 12.52 | 12.66 | 12.44 | 12.63 | 997,921 | +0.11(+0.88%) |
Mar 16, 2021 | 12.67 | 12.67 | 12.22 | 12.52 | 565,877 | -0.09(-0.74%) |
Mar 15, 2021 | 12.30 | 12.67 | 12.27 | 12.61 | 535,164 | +0.34(+2.76%) |
Mar 12, 2021 | 12.30 | 12.49 | 12.20 | 12.27 | 443,623 | +0.09(+0.77%) |
Mar 11, 2021 | 12.11 | 12.20 | 12.03 | 12.18 | 421,997 | +0.04(+0.35%) |
Mar 10, 2021 | 12.13 | 12.24 | 12.03 | 12.14 | 337,427 | +0.07(+0.56%) |
Mar 09, 2021 | 12.10 | 12.32 | 11.96 | 12.07 | 402,270 | -0.03(-0.21%) |
Mar 08, 2021 | 11.99 | 12.11 | 11.80 | 12.10 | 405,176 | +0.22(+1.86%) |
Mar 05, 2021 | 11.79 | 11.95 | 11.48 | 11.88 | 471,327 | +0.00(+0.00%) |
Mar 04, 2021 | 12.13 | 12.25 | 11.65 | 11.88 | 423,678 | -0.25(-2.10%) |
Mar 03, 2021 | 12.14 | 12.34 | 12.12 | 12.13 | 343,351 | +0.06(+0.49%) |
Mar 02, 2021 | 11.96 | 12.18 | 11.93 | 12.07 | 340,428 | +0.14(+1.14%) |
Mar 01, 2021 | 11.96 | 12.14 | 11.80 | 11.93 | 499,213 | +0.20(+1.74%) |
Feb 26, 2021 | 11.54 | 11.87 | 11.54 | 11.73 | 317,244 | +0.09(+0.80%) |
Feb 25, 2021 | 11.93 | 11.95 | 11.59 | 11.64 | 321,061 | -0.18(-1.51%) |
Feb 24, 2021 | 11.66 | 11.90 | 11.64 | 11.82 | 304,490 | +0.15(+1.31%) |
Feb 23, 2021 | 11.68 | 11.75 | 11.37 | 11.66 | 596,450 | -0.12(-1.01%) |
Feb 22, 2021 | 11.93 | 12.03 | 11.74 | 11.78 | 427,518 | -0.18(-1.49%) |
Feb 19, 2021 | 11.71 | 11.99 | 11.71 | 11.96 | 441,383 | +0.28(+2.40%) |
Feb 18, 2021 | 11.83 | 11.88 | 11.65 | 11.68 | 385,742 | -0.17(-1.43%) |
Feb 17, 2021 | 11.88 | 11.99 | 11.75 | 11.85 | 272,738 | -0.02(-0.14%) |
Feb 16, 2021 | 11.83 | 12.08 | 11.64 | 11.87 | 568,815 | +0.09(+0.79%) |
Feb 12, 2021 | 11.60 | 11.84 | 11.60 | 11.77 | 268,437 | +0.17(+1.46%) |
Feb 11, 2021 | 11.49 | 11.87 | 11.49 | 11.60 | 499,013 | +0.02(+0.15%) |
Feb 10, 2021 | 11.45 | 11.76 | 11.38 | 11.59 | 473,297 | +0.26(+2.32%) |
Feb 09, 2021 | 11.31 | 11.40 | 11.23 | 11.32 | 447,721 | -0.07(-0.60%) |
Feb 08, 2021 | 11.66 | 11.69 | 11.27 | 11.39 | 598,026 | -0.10(-0.89%) |
Feb 05, 2021 | 11.03 | 11.76 | 11.03 | 11.49 | 1,156,863 | +0.46(+4.15%) |
Feb 04, 2021 | 10.86 | 11.23 | 10.81 | 11.04 | 511,184 | +0.20(+1.88%) |
Feb 03, 2021 | 10.81 | 10.97 | 10.54 | 10.83 | 411,772 | +0.06(+0.55%) |
Feb 02, 2021 | 10.54 | 10.96 | 10.42 | 10.77 | 764,366 | +0.37(+3.59%) |