Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.05 | 12.29 | 11.74 | 11.87 | 79,900 | -0.32(-2.63%) |
Apr 29, 2021 | 12.73 | 12.92 | 12.09 | 12.19 | 82,489 | -0.45(-3.56%) |
Apr 28, 2021 | 12.54 | 12.99 | 12.41 | 12.64 | 103,349 | -0.02(-0.16%) |
Apr 27, 2021 | 11.94 | 13.13 | 11.90 | 12.66 | 311,590 | +0.76(+6.39%) |
Apr 26, 2021 | 11.90 | 12.15 | 11.77 | 11.90 | 141,585 | +0.13(+1.10%) |
Apr 23, 2021 | 11.70 | 11.90 | 11.44 | 11.77 | 200,800 | +0.14(+1.20%) |
Apr 22, 2021 | 11.30 | 11.70 | 11.26 | 11.63 | 177,193 | +0.38(+3.38%) |
Apr 21, 2021 | 10.52 | 11.29 | 10.40 | 11.25 | 285,962 | +0.75(+7.14%) |
Apr 20, 2021 | 11.06 | 11.06 | 10.47 | 10.50 | 130,254 | -0.57(-5.15%) |
Apr 19, 2021 | 10.99 | 11.16 | 10.75 | 11.07 | 126,050 | +0.11(+1.00%) |
Apr 16, 2021 | 11.44 | 11.44 | 10.89 | 10.96 | 101,500 | -0.39(-3.44%) |
Apr 15, 2021 | 11.63 | 11.63 | 11.09 | 11.35 | 95,602 | -0.05(-0.44%) |
Apr 14, 2021 | 11.35 | 11.65 | 11.21 | 11.40 | 99,398 | +0.10(+0.88%) |
Apr 13, 2021 | 11.25 | 11.45 | 10.90 | 11.30 | 125,913 | -0.23(-1.99%) |
Apr 12, 2021 | 10.87 | 11.54 | 10.62 | 11.53 | 344,384 | +0.44(+3.97%) |
Apr 09, 2021 | 11.79 | 11.79 | 10.90 | 11.09 | 262,000 | -0.51(-4.40%) |
Apr 08, 2021 | 11.94 | 12.00 | 11.55 | 11.60 | 143,119 | -0.41(-3.41%) |
Apr 07, 2021 | 11.92 | 12.41 | 11.73 | 12.01 | 131,932 | +0.13(+1.09%) |
Apr 06, 2021 | 12.53 | 13.02 | 11.80 | 11.88 | 247,662 | -0.77(-6.09%) |
Apr 05, 2021 | 12.33 | 12.80 | 12.19 | 12.65 | 157,950 | +0.42(+3.43%) |
Apr 01, 2021 | 12.31 | 12.50 | 12.06 | 12.23 | 166,600 | -0.10(-0.81%) |
Mar 31, 2021 | 11.85 | 12.35 | 11.29 | 12.33 | 313,536 | +0.57(+4.85%) |
Mar 30, 2021 | 11.75 | 11.97 | 11.51 | 11.76 | 154,475 | -0.08(-0.68%) |
Mar 29, 2021 | 12.07 | 12.45 | 11.60 | 11.84 | 140,977 | -0.31(-2.55%) |
Mar 26, 2021 | 12.28 | 12.54 | 12.05 | 12.15 | 155,700 | -0.13(-1.06%) |
Mar 25, 2021 | 11.44 | 12.59 | 11.25 | 12.28 | 283,748 | +0.78(+6.78%) |
Mar 24, 2021 | 11.84 | 12.32 | 11.45 | 11.50 | 198,823 | -0.35(-2.95%) |
Mar 23, 2021 | 12.47 | 12.67 | 11.80 | 11.85 | 215,936 | -0.65(-5.20%) |
Mar 22, 2021 | 12.41 | 12.68 | 11.99 | 12.50 | 208,744 | +0.11(+0.89%) |
Mar 19, 2021 | 12.02 | 12.78 | 11.89 | 12.39 | 292,700 | +0.37(+3.08%) |
Mar 18, 2021 | 12.51 | 12.65 | 11.79 | 12.02 | 285,161 | -0.78(-6.09%) |
Mar 17, 2021 | 12.75 | 13.13 | 12.53 | 12.80 | 143,723 | -0.01(-0.08%) |
Mar 16, 2021 | 13.04 | 13.44 | 12.62 | 12.81 | 262,789 | -0.49(-3.68%) |
Mar 15, 2021 | 12.05 | 13.56 | 11.95 | 13.30 | 443,960 | +1.25(+10.37%) |
Mar 12, 2021 | 11.41 | 12.45 | 11.37 | 12.05 | 343,100 | +0.42(+3.61%) |
Mar 11, 2021 | 11.15 | 11.80 | 10.82 | 11.63 | 369,572 | +1.04(+9.82%) |
Mar 10, 2021 | 11.25 | 11.77 | 10.55 | 10.59 | 307,950 | -0.50(-4.51%) |
Mar 09, 2021 | 11.52 | 11.65 | 10.85 | 11.09 | 176,928 | -0.17(-1.51%) |
Mar 08, 2021 | 11.60 | 11.68 | 11.13 | 11.26 | 151,128 | -0.21(-1.83%) |
Mar 05, 2021 | 11.21 | 11.52 | 10.16 | 11.47 | 338,100 | +0.30(+2.69%) |
Mar 04, 2021 | 12.07 | 12.38 | 10.80 | 11.17 | 341,890 | -0.85(-7.07%) |
Mar 03, 2021 | 11.69 | 12.40 | 11.65 | 12.02 | 295,728 | +0.33(+2.82%) |
Mar 02, 2021 | 11.42 | 11.89 | 11.18 | 11.69 | 188,518 | -0.04(-0.34%) |
Mar 01, 2021 | 11.68 | 11.96 | 11.36 | 11.73 | 124,038 | +0.40(+3.53%) |
Feb 26, 2021 | 11.43 | 12.00 | 10.85 | 11.33 | 252,200 | -0.20(-1.73%) |
Feb 25, 2021 | 12.54 | 12.55 | 11.38 | 11.53 | 295,388 | -0.10(-0.86%) |
Feb 24, 2021 | 11.36 | 11.76 | 11.35 | 11.63 | 216,671 | +0.31(+2.74%) |
Feb 23, 2021 | 11.92 | 12.06 | 10.81 | 11.32 | 304,818 | -0.79(-6.52%) |
Feb 22, 2021 | 12.37 | 12.55 | 12.00 | 12.11 | 184,361 | -0.26(-2.10%) |
Feb 19, 2021 | 12.01 | 12.87 | 12.00 | 12.37 | 208,700 | +0.29(+2.40%) |
Feb 18, 2021 | 12.90 | 13.20 | 12.03 | 12.08 | 227,296 | -0.75(-5.85%) |
Feb 17, 2021 | 13.17 | 13.60 | 12.59 | 12.83 | 365,055 | -0.34(-2.58%) |
Feb 16, 2021 | 11.10 | 13.54 | 11.10 | 13.17 | 982,288 | +2.10(+18.97%) |
Feb 12, 2021 | 11.05 | 11.30 | 10.89 | 11.07 | 196,900 | -0.16(-1.42%) |
Feb 11, 2021 | 11.09 | 11.32 | 10.77 | 11.23 | 244,481 | +0.07(+0.63%) |
Feb 10, 2021 | 11.28 | 11.49 | 10.77 | 11.16 | 299,681 | -0.12(-1.06%) |
Feb 09, 2021 | 11.98 | 12.18 | 11.04 | 11.28 | 426,620 | -0.62(-5.21%) |
Feb 08, 2021 | 11.46 | 11.98 | 11.35 | 11.90 | 241,834 | +0.49(+4.29%) |
Feb 05, 2021 | 11.60 | 11.72 | 11.21 | 11.41 | 214,000 | -0.03(-0.26%) |
Feb 04, 2021 | 11.42 | 11.69 | 11.16 | 11.44 | 188,037 | +0.04(+0.35%) |
Feb 03, 2021 | 11.18 | 11.57 | 11.11 | 11.40 | 399,586 | +0.36(+3.26%) |
Feb 02, 2021 | 11.39 | 11.39 | 10.46 | 11.04 | 515,304 | -0.26(-2.30%) |