Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.13 | 12.29 | 11.95 | 11.97 | 1,040,981 | -0.31(-2.49%) |
Apr 29, 2021 | 12.33 | 12.46 | 12.14 | 12.28 | 770,494 | +0.11(+0.89%) |
Apr 28, 2021 | 11.84 | 12.22 | 11.84 | 12.17 | 893,170 | +0.41(+3.52%) |
Apr 27, 2021 | 11.69 | 11.80 | 11.61 | 11.76 | 463,179 | +0.13(+1.16%) |
Apr 26, 2021 | 11.49 | 11.70 | 11.49 | 11.62 | 738,699 | +0.08(+0.70%) |
Apr 23, 2021 | 11.41 | 11.58 | 11.37 | 11.54 | 865,648 | +0.13(+1.10%) |
Apr 22, 2021 | 11.62 | 11.63 | 11.38 | 11.42 | 589,475 | -0.15(-1.32%) |
Apr 21, 2021 | 11.27 | 11.58 | 11.20 | 11.57 | 1,077,274 | +0.17(+1.50%) |
Apr 20, 2021 | 11.72 | 11.72 | 11.28 | 11.40 | 1,224,642 | -0.33(-2.84%) |
Apr 19, 2021 | 11.76 | 11.87 | 11.63 | 11.73 | 722,173 | -0.02(-0.15%) |
Apr 16, 2021 | 11.92 | 11.96 | 11.70 | 11.75 | 657,385 | -0.11(-0.91%) |
Apr 15, 2021 | 11.97 | 11.97 | 11.79 | 11.86 | 536,659 | -0.11(-0.90%) |
Apr 14, 2021 | 11.70 | 12.12 | 11.69 | 11.96 | 824,089 | +0.36(+3.10%) |
Apr 13, 2021 | 11.60 | 11.67 | 11.50 | 11.60 | 989,217 | +0.01(+0.08%) |
Apr 12, 2021 | 11.79 | 11.87 | 11.56 | 11.60 | 748,396 | -0.10(-0.85%) |
Apr 09, 2021 | 11.79 | 11.87 | 11.64 | 11.69 | 575,615 | -0.10(-0.84%) |
Apr 08, 2021 | 11.87 | 11.87 | 11.64 | 11.79 | 936,953 | -0.16(-1.35%) |
Apr 07, 2021 | 11.93 | 12.00 | 11.87 | 11.95 | 580,308 | +0.05(+0.45%) |
Apr 06, 2021 | 11.99 | 12.17 | 11.89 | 11.90 | 806,469 | -0.04(-0.30%) |
Apr 05, 2021 | 12.22 | 12.22 | 11.85 | 11.94 | 1,745,632 | -0.30(-2.42%) |
Apr 01, 2021 | 11.96 | 12.23 | 11.90 | 12.23 | 1,699,034 | +0.32(+2.72%) |
Mar 31, 2021 | 11.99 | 12.00 | 11.85 | 11.91 | 1,044,746 | -0.08(-0.67%) |
Mar 30, 2021 | 11.96 | 12.10 | 11.87 | 11.99 | 4,199,905 | -0.08(-0.67%) |
Mar 29, 2021 | 12.20 | 12.20 | 11.93 | 12.07 | 1,149,738 | -0.18(-1.47%) |
Mar 26, 2021 | 12.13 | 12.27 | 12.04 | 12.25 | 3,222,069 | +0.32(+2.71%) |
Mar 25, 2021 | 11.68 | 11.98 | 11.48 | 11.93 | 2,115,357 | +0.04(+0.38%) |
Mar 24, 2021 | 11.78 | 12.04 | 11.78 | 11.88 | 1,233,900 | +0.29(+2.48%) |
Mar 23, 2021 | 11.59 | 11.87 | 11.51 | 11.60 | 2,185,958 | -0.22(-1.90%) |
Mar 22, 2021 | 11.95 | 11.96 | 11.82 | 11.82 | 839,207 | -0.14(-1.20%) |
Mar 19, 2021 | 11.89 | 12.14 | 11.75 | 11.96 | 1,265,820 | +0.07(+0.62%) |
Mar 18, 2021 | 12.40 | 12.44 | 11.85 | 11.89 | 1,557,824 | -0.62(-4.97%) |
Mar 17, 2021 | 12.32 | 12.56 | 12.26 | 12.51 | 935,133 | +0.11(+0.86%) |
Mar 16, 2021 | 12.59 | 12.59 | 12.33 | 12.41 | 2,954,194 | -0.36(-2.85%) |
Mar 15, 2021 | 12.90 | 12.91 | 12.63 | 12.77 | 1,187,267 | -0.14(-1.10%) |
Mar 12, 2021 | 12.93 | 13.03 | 12.82 | 12.91 | 961,524 | +0.01(+0.07%) |
Mar 11, 2021 | 12.96 | 13.11 | 12.86 | 12.90 | 1,345,784 | +0.04(+0.28%) |
Mar 10, 2021 | 12.51 | 12.91 | 12.49 | 12.87 | 1,809,653 | +0.38(+3.06%) |
Mar 09, 2021 | 12.70 | 12.85 | 12.44 | 12.49 | 1,711,279 | -0.25(-1.96%) |
Mar 08, 2021 | 12.90 | 12.92 | 12.56 | 12.73 | 1,906,435 | -0.01(-0.07%) |
Mar 05, 2021 | 12.62 | 12.76 | 12.29 | 12.74 | 2,566,576 | +0.46(+3.77%) |
Mar 04, 2021 | 12.09 | 12.49 | 11.98 | 12.28 | 2,682,013 | +0.30(+2.52%) |
Mar 03, 2021 | 11.90 | 12.25 | 11.90 | 11.98 | 1,270,205 | +0.16(+1.35%) |
Mar 02, 2021 | 11.93 | 12.01 | 11.80 | 11.82 | 2,291,716 | -0.04(-0.38%) |
Mar 01, 2021 | 11.86 | 12.01 | 11.77 | 11.86 | 5,504,875 | +0.31(+2.69%) |
Feb 26, 2021 | 11.66 | 11.71 | 11.21 | 11.55 | 1,285,930 | -0.28(-2.40%) |
Feb 25, 2021 | 12.20 | 12.20 | 11.76 | 11.84 | 1,577,227 | -0.24(-1.99%) |
Feb 24, 2021 | 11.72 | 12.13 | 11.62 | 12.08 | 1,699,685 | +0.44(+3.82%) |
Feb 23, 2021 | 11.59 | 11.68 | 11.12 | 11.63 | 1,269,662 | +0.17(+1.47%) |
Feb 22, 2021 | 11.17 | 11.64 | 11.16 | 11.46 | 1,434,558 | +0.36(+3.20%) |
Feb 19, 2021 | 10.92 | 11.13 | 10.90 | 11.11 | 526,808 | +0.20(+1.88%) |
Feb 18, 2021 | 11.14 | 11.16 | 10.88 | 10.90 | 617,877 | -0.29(-2.62%) |
Feb 17, 2021 | 11.15 | 11.27 | 10.99 | 11.20 | 866,902 | +0.13(+1.21%) |
Feb 16, 2021 | 11.03 | 11.17 | 10.97 | 11.06 | 1,231,850 | +0.29(+2.73%) |
Feb 12, 2021 | 10.50 | 10.79 | 10.50 | 10.77 | 489,027 | +0.16(+1.51%) |
Feb 11, 2021 | 10.73 | 10.73 | 10.39 | 10.61 | 961,069 | -0.17(-1.57%) |
Feb 10, 2021 | 10.64 | 10.78 | 10.54 | 10.78 | 658,782 | +0.20(+1.85%) |
Feb 09, 2021 | 10.62 | 10.65 | 10.44 | 10.58 | 950,209 | -0.12(-1.08%) |
Feb 08, 2021 | 10.42 | 10.73 | 10.38 | 10.70 | 990,508 | +0.44(+4.34%) |
Feb 05, 2021 | 10.31 | 10.35 | 10.22 | 10.25 | 440,675 | +0.09(+0.87%) |
Feb 04, 2021 | 10.15 | 10.16 | 9.951 | 10.16 | 553,058 | +0.10(+0.97%) |
Feb 03, 2021 | 9.702 | 10.08 | 9.685 | 10.07 | 864,164 | +0.42(+4.33%) |
Feb 02, 2021 | 9.747 | 9.863 | 9.640 | 9.649 | 618,194 | +0.11(+1.12%) |