Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.29 | 11.38 | 10.51 | 10.73 | 23,600 | -0.52(-4.62%) |
Apr 29, 2021 | 10.65 | 11.34 | 10.08 | 11.25 | 46,676 | +0.57(+5.34%) |
Apr 28, 2021 | 10.86 | 11.03 | 10.60 | 10.68 | 21,718 | -0.20(-1.84%) |
Apr 27, 2021 | 10.41 | 10.97 | 10.41 | 10.88 | 34,150 | +0.48(+4.62%) |
Apr 26, 2021 | 10.98 | 11.29 | 10.18 | 10.40 | 30,199 | -0.50(-4.59%) |
Apr 23, 2021 | 10.99 | 11.13 | 10.88 | 10.90 | 12,400 | +0.04(+0.37%) |
Apr 22, 2021 | 11.52 | 11.53 | 10.66 | 10.86 | 22,115 | -0.44(-3.89%) |
Apr 21, 2021 | 11.14 | 11.51 | 11.14 | 11.30 | 14,558 | +0.10(+0.89%) |
Apr 20, 2021 | 11.00 | 11.27 | 10.90 | 11.20 | 17,908 | +0.17(+1.54%) |
Apr 19, 2021 | 11.25 | 11.39 | 10.88 | 11.03 | 30,112 | -0.03(-0.27%) |
Apr 16, 2021 | 11.46 | 11.46 | 10.98 | 11.06 | 14,400 | -0.23(-2.04%) |
Apr 15, 2021 | 11.54 | 11.87 | 11.13 | 11.29 | 18,068 | -0.24(-2.08%) |
Apr 14, 2021 | 11.45 | 11.66 | 11.35 | 11.53 | 8,157 | +0.07(+0.61%) |
Apr 13, 2021 | 11.35 | 11.71 | 11.17 | 11.46 | 16,557 | +0.11(+0.97%) |
Apr 12, 2021 | 11.20 | 11.60 | 11.07 | 11.35 | 31,801 | +0.03(+0.27%) |
Apr 09, 2021 | 11.30 | 11.44 | 10.99 | 11.32 | 44,900 | -0.06(-0.53%) |
Apr 08, 2021 | 10.85 | 11.43 | 10.85 | 11.38 | 20,394 | +0.66(+6.16%) |
Apr 07, 2021 | 11.40 | 11.43 | 10.06 | 10.72 | 78,376 | -0.59(-5.22%) |
Apr 06, 2021 | 11.54 | 11.62 | 11.08 | 11.31 | 44,487 | -0.41(-3.50%) |
Apr 05, 2021 | 11.53 | 11.99 | 11.30 | 11.72 | 28,600 | +0.37(+3.26%) |
Apr 01, 2021 | 11.30 | 11.54 | 11.05 | 11.35 | 13,500 | +0.05(+0.44%) |
Mar 31, 2021 | 11.80 | 11.87 | 10.89 | 11.30 | 32,420 | -0.20(-1.74%) |
Mar 30, 2021 | 11.55 | 12.06 | 11.30 | 11.50 | 24,283 | -0.19(-1.63%) |
Mar 29, 2021 | 12.52 | 13.14 | 11.68 | 11.69 | 17,859 | -0.81(-6.48%) |
Mar 26, 2021 | 12.01 | 12.59 | 11.60 | 12.50 | 40,200 | +0.60(+5.04%) |
Mar 25, 2021 | 11.13 | 12.08 | 11.13 | 11.90 | 28,585 | +0.61(+5.40%) |
Mar 24, 2021 | 11.20 | 11.58 | 11.15 | 11.29 | 42,929 | -0.06(-0.53%) |
Mar 23, 2021 | 12.00 | 12.07 | 11.35 | 11.35 | 27,981 | -0.44(-3.73%) |
Mar 22, 2021 | 12.67 | 12.68 | 11.70 | 11.79 | 29,952 | -0.68(-5.45%) |
Mar 19, 2021 | 13.28 | 13.58 | 12.47 | 12.47 | 48,600 | -0.73(-5.53%) |
Mar 18, 2021 | 13.10 | 14.03 | 13.03 | 13.20 | 79,565 | +0.71(+5.68%) |
Mar 17, 2021 | 13.70 | 13.89 | 12.47 | 12.49 | 53,958 | -1.26(-9.16%) |
Mar 16, 2021 | 14.00 | 14.68 | 13.62 | 13.75 | 71,981 | +0.04(+0.29%) |
Mar 15, 2021 | 11.86 | 13.78 | 11.86 | 13.71 | 90,479 | +1.82(+15.31%) |
Mar 12, 2021 | 12.24 | 12.24 | 11.41 | 11.89 | 37,800 | +0.89(+8.09%) |
Mar 11, 2021 | 11.05 | 11.42 | 10.80 | 11.00 | 23,405 | -0.05(-0.45%) |
Mar 10, 2021 | 11.79 | 12.33 | 11.05 | 11.05 | 40,343 | -0.54(-4.66%) |
Mar 09, 2021 | 11.62 | 11.68 | 10.84 | 11.59 | 22,392 | +0.57(+5.17%) |
Mar 08, 2021 | 11.78 | 11.78 | 10.88 | 11.02 | 30,743 | -0.70(-5.97%) |
Mar 05, 2021 | 11.70 | 11.96 | 11.11 | 11.72 | 34,800 | +0.02(+0.17%) |
Mar 04, 2021 | 11.77 | 11.94 | 11.70 | 11.70 | 35,202 | -0.10(-0.85%) |
Mar 03, 2021 | 12.07 | 12.36 | 11.72 | 11.80 | 36,617 | -0.41(-3.36%) |
Mar 02, 2021 | 11.82 | 12.81 | 11.60 | 12.21 | 72,661 | +0.41(+3.47%) |
Mar 01, 2021 | 11.70 | 11.89 | 11.60 | 11.80 | 17,332 | +0.12(+1.03%) |
Feb 26, 2021 | 11.25 | 11.96 | 11.25 | 11.68 | 22,200 | +0.22(+1.92%) |
Feb 25, 2021 | 11.60 | 11.79 | 11.21 | 11.46 | 13,023 | -0.23(-1.97%) |
Feb 24, 2021 | 11.41 | 12.02 | 11.41 | 11.69 | 10,408 | +0.19(+1.65%) |
Feb 23, 2021 | 11.48 | 11.70 | 11.17 | 11.50 | 33,024 | -0.30(-2.54%) |
Feb 22, 2021 | 11.33 | 12.10 | 11.08 | 11.80 | 32,356 | +0.45(+3.96%) |
Feb 19, 2021 | 10.95 | 11.43 | 10.93 | 11.35 | 15,900 | +0.55(+5.09%) |
Feb 18, 2021 | 10.80 | 11.02 | 10.41 | 10.80 | 79,956 | -0.15(-1.37%) |
Feb 17, 2021 | 11.03 | 11.26 | 10.90 | 10.95 | 31,990 | -0.15(-1.35%) |
Feb 16, 2021 | 11.30 | 11.70 | 11.01 | 11.10 | 37,794 | -0.43(-3.73%) |
Feb 12, 2021 | 11.72 | 11.75 | 11.46 | 11.53 | 23,100 | -0.23(-1.96%) |
Feb 11, 2021 | 11.71 | 11.86 | 11.46 | 11.76 | 19,191 | +0.25(+2.17%) |
Feb 10, 2021 | 12.20 | 12.20 | 11.50 | 11.51 | 38,013 | -0.62(-5.11%) |
Feb 09, 2021 | 12.08 | 12.15 | 11.90 | 12.13 | 9,557 | +0.15(+1.25%) |
Feb 08, 2021 | 11.90 | 12.26 | 11.82 | 11.98 | 36,409 | +0.01(+0.08%) |
Feb 05, 2021 | 11.88 | 11.98 | 11.38 | 11.97 | 28,700 | +0.00(+0.00%) |
Feb 04, 2021 | 11.62 | 11.98 | 11.61 | 11.97 | 11,870 | +0.49(+4.27%) |
Feb 03, 2021 | 11.42 | 11.48 | 11.16 | 11.48 | 9,620 | +0.00(+0.00%) |
Feb 02, 2021 | 11.30 | 11.48 | 10.86 | 11.48 | 15,570 | +0.20(+1.77%) |