Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.63 | 11.69 | 11.63 | 11.67 | 16,505 | +0.05(+0.46%) |
Apr 29, 2021 | 11.70 | 11.76 | 11.60 | 11.62 | 36,208 | -0.07(-0.59%) |
Apr 28, 2021 | 11.71 | 11.75 | 11.69 | 11.69 | 23,444 | +0.01(+0.07%) |
Apr 27, 2021 | 11.70 | 11.73 | 11.68 | 11.68 | 26,768 | +0.01(+0.07%) |
Apr 26, 2021 | 11.66 | 11.68 | 11.57 | 11.67 | 17,686 | +0.02(+0.13%) |
Apr 23, 2021 | 11.66 | 11.77 | 11.61 | 11.66 | 24,627 | +0.04(+0.33%) |
Apr 22, 2021 | 11.57 | 11.65 | 11.57 | 11.62 | 29,302 | +0.06(+0.53%) |
Apr 21, 2021 | 11.57 | 11.60 | 11.55 | 11.56 | 26,223 | -0.01(-0.07%) |
Apr 20, 2021 | 11.60 | 11.62 | 11.50 | 11.57 | 24,543 | +0.00(+0.00%) |
Apr 19, 2021 | 11.62 | 11.66 | 11.57 | 11.57 | 31,470 | -0.05(-0.46%) |
Apr 16, 2021 | 11.62 | 11.66 | 11.59 | 11.62 | 24,889 | +0.01(+0.05%) |
Apr 15, 2021 | 11.61 | 11.65 | 11.60 | 11.61 | 45,392 | +0.02(+0.20%) |
Apr 14, 2021 | 11.61 | 11.63 | 11.59 | 11.59 | 70,011 | -0.01(-0.07%) |
Apr 13, 2021 | 11.61 | 11.64 | 11.59 | 11.60 | 22,247 | +0.00(+0.00%) |
Apr 12, 2021 | 11.62 | 11.66 | 11.48 | 11.60 | 31,249 | +0.01(+0.07%) |
Apr 09, 2021 | 11.56 | 11.63 | 11.56 | 11.59 | 120,738 | +0.03(+0.26%) |
Apr 08, 2021 | 11.42 | 11.56 | 11.42 | 11.56 | 48,100 | +0.21(+1.81%) |
Apr 07, 2021 | 11.35 | 11.43 | 11.34 | 11.35 | 37,667 | +0.05(+0.40%) |
Apr 06, 2021 | 11.35 | 11.35 | 11.28 | 11.31 | 23,177 | +0.01(+0.07%) |
Apr 05, 2021 | 11.31 | 11.38 | 11.28 | 11.30 | 44,495 | +0.01(+0.07%) |
Apr 01, 2021 | 11.28 | 11.34 | 11.28 | 11.29 | 31,073 | -0.01(-0.07%) |
Mar 31, 2021 | 11.29 | 11.31 | 11.18 | 11.30 | 35,852 | +0.08(+0.68%) |
Mar 30, 2021 | 11.21 | 11.30 | 11.20 | 11.23 | 48,187 | -0.02(-0.20%) |
Mar 29, 2021 | 11.28 | 11.29 | 11.19 | 11.25 | 40,706 | -0.01(-0.07%) |
Mar 26, 2021 | 11.30 | 11.33 | 11.26 | 11.26 | 52,534 | -0.08(-0.67%) |
Mar 25, 2021 | 11.19 | 11.33 | 11.19 | 11.33 | 61,853 | +0.05(+0.40%) |
Mar 24, 2021 | 11.27 | 11.32 | 11.24 | 11.29 | 47,313 | +0.05(+0.47%) |
Mar 23, 2021 | 11.17 | 11.28 | 11.17 | 11.23 | 22,832 | +0.06(+0.54%) |
Mar 22, 2021 | 11.22 | 11.26 | 11.16 | 11.17 | 56,115 | -0.03(-0.27%) |
Mar 19, 2021 | 11.19 | 11.21 | 11.13 | 11.20 | 40,289 | +0.01(+0.07%) |
Mar 18, 2021 | 11.20 | 11.21 | 11.18 | 11.19 | 27,931 | -0.02(-0.14%) |
Mar 17, 2021 | 11.18 | 11.28 | 11.15 | 11.21 | 42,829 | -0.03(-0.30%) |
Mar 16, 2021 | 11.26 | 11.27 | 11.21 | 11.24 | 42,106 | -0.02(-0.14%) |
Mar 15, 2021 | 11.26 | 11.29 | 11.23 | 11.26 | 28,493 | +0.03(+0.27%) |
Mar 12, 2021 | 11.23 | 11.27 | 11.21 | 11.23 | 43,673 | -0.02(-0.13%) |
Mar 11, 2021 | 11.30 | 11.37 | 11.23 | 11.24 | 42,729 | -0.05(-0.47%) |
Mar 10, 2021 | 11.20 | 11.33 | 11.19 | 11.30 | 99,390 | +0.08(+0.74%) |
Mar 09, 2021 | 11.18 | 11.23 | 11.15 | 11.21 | 41,841 | +0.07(+0.61%) |
Mar 08, 2021 | 11.13 | 11.18 | 11.12 | 11.15 | 45,709 | +0.02(+0.14%) |
Mar 05, 2021 | 11.01 | 11.15 | 10.97 | 11.13 | 80,729 | +0.14(+1.24%) |
Mar 04, 2021 | 11.07 | 11.09 | 10.97 | 10.99 | 65,364 | -0.08(-0.68%) |
Mar 03, 2021 | 11.04 | 11.10 | 11.02 | 11.07 | 66,649 | +0.03(+0.27%) |
Mar 02, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 39,006 | +0.01(+0.07%) |
Mar 01, 2021 | 11.01 | 11.08 | 11.00 | 11.03 | 78,113 | +0.04(+0.34%) |
Feb 26, 2021 | 11.07 | 11.09 | 10.99 | 10.99 | 50,025 | -0.03(-0.27%) |
Feb 25, 2021 | 11.08 | 11.09 | 10.99 | 11.02 | 96,510 | -0.08(-0.75%) |
Feb 24, 2021 | 11.08 | 11.12 | 11.04 | 11.11 | 58,202 | +0.05(+0.41%) |
Feb 23, 2021 | 11.06 | 11.11 | 11.02 | 11.06 | 68,824 | -0.03(-0.27%) |
Feb 22, 2021 | 11.02 | 11.09 | 11.02 | 11.09 | 30,638 | +0.04(+0.34%) |
Feb 19, 2021 | 11.04 | 11.09 | 10.98 | 11.05 | 50,819 | +0.02(+0.14%) |
Feb 18, 2021 | 11.07 | 11.11 | 11.03 | 11.04 | 40,981 | -0.07(-0.61%) |
Feb 17, 2021 | 11.18 | 11.18 | 11.08 | 11.11 | 36,725 | -0.07(-0.61%) |
Feb 16, 2021 | 11.17 | 11.19 | 11.15 | 11.18 | 124,849 | -0.02(-0.13%) |
Feb 12, 2021 | 11.19 | 11.22 | 11.19 | 11.19 | 76,758 | -0.05(-0.40%) |
Feb 11, 2021 | 11.27 | 11.30 | 11.22 | 11.24 | 33,943 | +0.03(+0.24%) |
Feb 10, 2021 | 11.17 | 11.23 | 11.13 | 11.21 | 63,497 | +0.03(+0.27%) |
Feb 09, 2021 | 11.12 | 11.18 | 11.06 | 11.18 | 101,927 | +0.11(+1.02%) |
Feb 08, 2021 | 11.06 | 11.09 | 11.04 | 11.07 | 51,831 | +0.03(+0.27%) |
Feb 05, 2021 | 11.01 | 11.11 | 11.01 | 11.04 | 58,263 | +0.02(+0.21%) |
Feb 04, 2021 | 11.06 | 11.06 | 10.89 | 11.01 | 90,887 | -0.05(-0.41%) |
Feb 03, 2021 | 10.90 | 11.06 | 10.90 | 11.06 | 65,692 | +0.15(+1.38%) |
Feb 02, 2021 | 10.94 | 10.98 | 10.89 | 10.91 | 135,320 | -0.03(-0.28%) |