Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.67 | 11.71 | 11.61 | 11.64 | 154,964 | +0.01(+0.13%) |
Apr 29, 2021 | 11.78 | 11.78 | 11.60 | 11.62 | 191,980 | -0.09(-0.76%) |
Apr 28, 2021 | 11.80 | 11.80 | 11.68 | 11.71 | 190,764 | -0.08(-0.70%) |
Apr 27, 2021 | 11.84 | 11.84 | 11.75 | 11.80 | 210,469 | -0.01(-0.06%) |
Apr 26, 2021 | 11.77 | 11.82 | 11.70 | 11.80 | 264,953 | +0.09(+0.76%) |
Apr 23, 2021 | 11.69 | 11.77 | 11.62 | 11.71 | 290,642 | +0.08(+0.71%) |
Apr 22, 2021 | 11.65 | 11.76 | 11.60 | 11.63 | 259,116 | -0.01(-0.06%) |
Apr 21, 2021 | 11.52 | 11.65 | 11.52 | 11.64 | 223,392 | +0.13(+1.10%) |
Apr 20, 2021 | 11.57 | 11.65 | 11.48 | 11.51 | 422,738 | -0.07(-0.58%) |
Apr 19, 2021 | 11.67 | 11.69 | 11.54 | 11.58 | 443,039 | -0.02(-0.21%) |
Apr 16, 2021 | 11.67 | 11.71 | 11.56 | 11.61 | 733,950 | +0.00(+0.00%) |
Apr 15, 2021 | 11.49 | 11.77 | 11.49 | 11.61 | 1,475,837 | -0.07(-0.63%) |
Apr 14, 2021 | 11.61 | 11.84 | 11.60 | 11.68 | 791,199 | +0.17(+1.48%) |
Apr 13, 2021 | 11.32 | 11.51 | 11.26 | 11.51 | 586,033 | +0.19(+1.64%) |
Apr 12, 2021 | 11.18 | 11.33 | 11.18 | 11.32 | 458,591 | +0.16(+1.39%) |
Apr 09, 2021 | 11.09 | 11.24 | 11.08 | 11.17 | 388,633 | +0.04(+0.40%) |
Apr 08, 2021 | 11.23 | 11.23 | 11.02 | 11.12 | 903,978 | -0.26(-2.28%) |
Apr 07, 2021 | 11.12 | 11.38 | 11.12 | 11.38 | 257,063 | +0.26(+2.33%) |
Apr 06, 2021 | 11.03 | 11.17 | 11.02 | 11.12 | 356,535 | +0.09(+0.81%) |
Apr 05, 2021 | 11.12 | 11.19 | 11.01 | 11.03 | 462,781 | -0.07(-0.60%) |
Apr 01, 2021 | 11.20 | 11.20 | 11.07 | 11.10 | 332,497 | -0.07(-0.60%) |
Mar 31, 2021 | 11.19 | 11.25 | 11.13 | 11.17 | 281,574 | +0.02(+0.20%) |
Mar 30, 2021 | 11.23 | 11.23 | 11.12 | 11.15 | 209,972 | -0.08(-0.73%) |
Mar 29, 2021 | 11.28 | 11.35 | 11.19 | 11.23 | 237,975 | -0.07(-0.59%) |
Mar 26, 2021 | 11.12 | 11.29 | 11.08 | 11.29 | 312,660 | +0.27(+2.42%) |
Mar 25, 2021 | 10.92 | 11.08 | 10.89 | 11.03 | 169,129 | +0.02(+0.20%) |
Mar 24, 2021 | 11.07 | 11.13 | 10.87 | 11.00 | 242,573 | -0.13(-1.13%) |
Mar 23, 2021 | 11.01 | 11.21 | 10.93 | 11.13 | 368,914 | +0.11(+1.01%) |
Mar 22, 2021 | 10.97 | 11.11 | 10.93 | 11.02 | 253,839 | -0.01(-0.07%) |
Mar 19, 2021 | 10.93 | 11.06 | 10.60 | 11.03 | 301,325 | +0.09(+0.81%) |
Mar 18, 2021 | 11.16 | 11.28 | 10.93 | 10.94 | 357,745 | -0.33(-2.92%) |
Mar 17, 2021 | 11.33 | 11.33 | 11.19 | 11.27 | 255,647 | +0.03(+0.26%) |
Mar 16, 2021 | 11.33 | 11.33 | 11.19 | 11.24 | 157,924 | -0.07(-0.65%) |
Mar 15, 2021 | 11.01 | 11.33 | 11.00 | 11.31 | 216,774 | +0.30(+2.74%) |
Mar 12, 2021 | 11.13 | 11.15 | 11.01 | 11.01 | 194,312 | -0.18(-1.58%) |
Mar 11, 2021 | 11.29 | 11.31 | 11.03 | 11.19 | 199,831 | -0.06(-0.52%) |
Mar 10, 2021 | 10.86 | 11.28 | 10.80 | 11.24 | 277,171 | +0.44(+4.08%) |
Mar 09, 2021 | 10.77 | 10.86 | 10.62 | 10.80 | 478,639 | +0.04(+0.34%) |
Mar 08, 2021 | 11.22 | 11.23 | 10.63 | 10.77 | 668,508 | -0.36(-3.24%) |
Mar 05, 2021 | 10.66 | 11.24 | 10.51 | 11.13 | 1,090,134 | -0.12(-1.11%) |
Mar 04, 2021 | 11.25 | 11.47 | 11.22 | 11.25 | 556,251 | +0.01(+0.13%) |
Mar 03, 2021 | 11.08 | 11.51 | 10.88 | 11.24 | 566,999 | +0.15(+1.39%) |
Mar 02, 2021 | 12.01 | 12.06 | 11.07 | 11.08 | 1,050,113 | -0.99(-8.22%) |
Mar 01, 2021 | 12.32 | 12.42 | 11.99 | 12.08 | 1,141,507 | -0.66(-5.20%) |
Feb 26, 2021 | 12.71 | 12.74 | 12.61 | 12.74 | 144,544 | +0.12(+0.93%) |
Feb 25, 2021 | 12.50 | 12.69 | 12.50 | 12.62 | 176,874 | +0.07(+0.53%) |
Feb 24, 2021 | 12.38 | 12.58 | 12.35 | 12.55 | 204,881 | +0.18(+1.43%) |
Feb 23, 2021 | 12.28 | 12.38 | 12.26 | 12.38 | 111,326 | -0.04(-0.30%) |
Feb 22, 2021 | 12.47 | 12.47 | 12.23 | 12.41 | 166,479 | +0.03(+0.24%) |
Feb 19, 2021 | 12.35 | 12.50 | 12.28 | 12.38 | 281,746 | +0.05(+0.42%) |
Feb 18, 2021 | 12.32 | 12.55 | 12.28 | 12.33 | 365,973 | -0.34(-2.69%) |
Feb 17, 2021 | 12.71 | 12.76 | 12.48 | 12.67 | 196,238 | +0.00(+0.00%) |
Feb 16, 2021 | 12.55 | 12.72 | 12.42 | 12.67 | 162,977 | +0.21(+1.70%) |
Feb 12, 2021 | 12.42 | 12.53 | 12.41 | 12.46 | 96,513 | +0.06(+0.47%) |
Feb 11, 2021 | 12.35 | 12.44 | 12.34 | 12.40 | 118,150 | +0.02(+0.18%) |
Feb 10, 2021 | 12.41 | 12.49 | 12.29 | 12.38 | 184,113 | +0.00(+0.00%) |
Feb 09, 2021 | 12.28 | 12.41 | 12.28 | 12.38 | 151,863 | +0.09(+0.77%) |
Feb 08, 2021 | 12.34 | 12.42 | 12.26 | 12.29 | 170,245 | -0.01(-0.06%) |
Feb 05, 2021 | 12.18 | 12.31 | 12.18 | 12.29 | 104,316 | +0.12(+0.96%) |
Feb 04, 2021 | 12.22 | 12.25 | 12.10 | 12.18 | 127,332 | +0.08(+0.66%) |
Feb 03, 2021 | 12.13 | 12.20 | 12.04 | 12.10 | 139,502 | +0.01(+0.06%) |
Feb 02, 2021 | 12.19 | 12.32 | 12.09 | 12.09 | 145,541 | -0.03(-0.24%) |