Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.15 | 12.35 | 12.11 | 12.11 | 9,600 | -0.22(-1.78%) |
Apr 29, 2021 | 12.71 | 12.89 | 12.33 | 12.33 | 16,455 | -0.23(-1.83%) |
Apr 28, 2021 | 12.09 | 12.90 | 12.09 | 12.56 | 13,058 | +0.39(+3.20%) |
Apr 27, 2021 | 12.06 | 12.38 | 11.90 | 12.17 | 30,493 | -0.08(-0.65%) |
Apr 26, 2021 | 11.46 | 12.41 | 11.15 | 12.25 | 21,748 | +0.62(+5.33%) |
Apr 23, 2021 | 10.82 | 11.63 | 10.78 | 11.63 | 27,500 | +0.88(+8.19%) |
Apr 22, 2021 | 10.78 | 10.85 | 10.50 | 10.75 | 7,302 | +0.14(+1.32%) |
Apr 21, 2021 | 10.74 | 10.99 | 10.56 | 10.61 | 7,145 | +0.06(+0.57%) |
Apr 20, 2021 | 10.51 | 10.78 | 10.51 | 10.55 | 5,362 | -0.17(-1.63%) |
Apr 19, 2021 | 10.56 | 10.91 | 10.56 | 10.72 | 7,218 | -0.12(-1.06%) |
Apr 16, 2021 | 10.78 | 10.92 | 10.70 | 10.84 | 7,200 | +0.04(+0.37%) |
Apr 15, 2021 | 10.68 | 10.94 | 10.64 | 10.80 | 22,066 | +0.04(+0.37%) |
Apr 14, 2021 | 11.27 | 11.79 | 10.60 | 10.76 | 22,643 | -0.31(-2.80%) |
Apr 13, 2021 | 10.61 | 11.25 | 10.57 | 11.07 | 34,306 | +0.49(+4.63%) |
Apr 12, 2021 | 10.91 | 10.91 | 10.58 | 10.58 | 5,942 | -0.48(-4.34%) |
Apr 09, 2021 | 10.79 | 11.10 | 10.66 | 11.06 | 16,200 | +0.30(+2.79%) |
Apr 08, 2021 | 10.41 | 10.90 | 10.41 | 10.76 | 28,287 | +0.26(+2.48%) |
Apr 07, 2021 | 10.79 | 10.79 | 10.00 | 10.50 | 26,570 | -0.29(-2.69%) |
Apr 06, 2021 | 11.41 | 11.41 | 10.63 | 10.79 | 23,885 | -0.35(-3.14%) |
Apr 05, 2021 | 10.90 | 11.20 | 10.51 | 11.14 | 32,859 | +0.25(+2.30%) |
Apr 01, 2021 | 10.78 | 10.89 | 10.35 | 10.89 | 11,600 | +0.27(+2.54%) |
Mar 31, 2021 | 10.54 | 11.00 | 10.23 | 10.62 | 7,001 | +0.00(+0.00%) |
Mar 30, 2021 | 10.29 | 10.62 | 10.01 | 10.62 | 16,470 | +0.26(+2.51%) |
Mar 29, 2021 | 10.68 | 10.84 | 10.36 | 10.36 | 16,483 | -0.54(-4.95%) |
Mar 26, 2021 | 11.09 | 11.11 | 10.47 | 10.90 | 23,100 | -0.30(-2.68%) |
Mar 25, 2021 | 10.68 | 11.20 | 10.53 | 11.20 | 23,855 | +0.48(+4.48%) |
Mar 24, 2021 | 11.23 | 11.37 | 10.54 | 10.72 | 28,380 | -0.76(-6.62%) |
Mar 23, 2021 | 12.00 | 12.24 | 11.20 | 11.48 | 18,573 | -0.46(-3.85%) |
Mar 22, 2021 | 11.07 | 12.26 | 11.07 | 11.94 | 47,913 | +0.77(+6.89%) |
Mar 19, 2021 | 10.79 | 11.38 | 10.79 | 11.17 | 22,700 | +0.37(+3.43%) |
Mar 18, 2021 | 10.86 | 11.17 | 10.52 | 10.80 | 26,308 | -0.14(-1.28%) |
Mar 17, 2021 | 11.17 | 11.40 | 10.86 | 10.94 | 44,219 | -0.47(-4.12%) |
Mar 16, 2021 | 11.56 | 11.57 | 11.12 | 11.41 | 21,025 | -0.16(-1.38%) |
Mar 15, 2021 | 11.97 | 11.97 | 11.50 | 11.57 | 25,424 | -0.31(-2.61%) |
Mar 12, 2021 | 12.05 | 12.11 | 11.72 | 11.88 | 6,800 | -0.22(-1.82%) |
Mar 11, 2021 | 12.16 | 12.34 | 12.02 | 12.10 | 27,281 | -0.01(-0.08%) |
Mar 10, 2021 | 11.73 | 12.15 | 11.25 | 12.11 | 21,822 | +0.55(+4.76%) |
Mar 09, 2021 | 11.60 | 11.78 | 11.14 | 11.56 | 39,451 | -0.02(-0.17%) |
Mar 08, 2021 | 12.41 | 12.41 | 11.24 | 11.58 | 20,571 | -0.83(-6.69%) |
Mar 05, 2021 | 13.12 | 13.12 | 11.01 | 12.41 | 79,300 | -0.88(-6.62%) |
Mar 04, 2021 | 13.52 | 13.68 | 11.63 | 13.29 | 55,314 | -0.44(-3.20%) |
Mar 03, 2021 | 13.19 | 13.73 | 12.97 | 13.73 | 38,157 | +0.54(+4.09%) |
Mar 02, 2021 | 12.92 | 13.73 | 12.80 | 13.19 | 28,978 | +0.07(+0.53%) |
Mar 01, 2021 | 12.92 | 13.16 | 12.70 | 13.12 | 14,659 | +0.46(+3.63%) |
Feb 26, 2021 | 12.89 | 13.21 | 12.35 | 12.66 | 30,000 | -0.37(-2.84%) |
Feb 25, 2021 | 13.46 | 13.48 | 12.78 | 13.03 | 11,203 | -0.47(-3.48%) |
Feb 24, 2021 | 13.00 | 13.67 | 12.99 | 13.50 | 16,776 | +0.51(+3.93%) |
Feb 23, 2021 | 13.26 | 13.28 | 12.31 | 12.99 | 61,265 | -0.61(-4.49%) |
Feb 22, 2021 | 13.85 | 13.97 | 13.23 | 13.60 | 24,458 | -0.20(-1.45%) |
Feb 19, 2021 | 14.12 | 14.12 | 13.76 | 13.80 | 16,500 | -0.20(-1.43%) |
Feb 18, 2021 | 13.87 | 14.37 | 13.60 | 14.00 | 75,548 | +0.11(+0.79%) |
Feb 17, 2021 | 13.92 | 14.21 | 13.56 | 13.89 | 31,102 | -0.42(-2.94%) |
Feb 16, 2021 | 14.20 | 14.31 | 13.84 | 14.31 | 22,400 | +0.22(+1.56%) |
Feb 12, 2021 | 13.87 | 14.35 | 13.50 | 14.09 | 33,500 | +0.22(+1.59%) |
Feb 11, 2021 | 14.86 | 14.89 | 13.42 | 13.87 | 61,818 | -0.62(-4.28%) |
Feb 10, 2021 | 14.91 | 14.98 | 13.90 | 14.49 | 85,365 | +0.35(+2.48%) |
Feb 09, 2021 | 13.66 | 14.71 | 13.42 | 14.14 | 105,579 | +0.69(+5.13%) |
Feb 08, 2021 | 13.04 | 13.95 | 13.00 | 13.45 | 90,990 | +0.49(+3.78%) |
Feb 05, 2021 | 12.32 | 13.00 | 11.93 | 12.96 | 56,300 | +0.82(+6.75%) |
Feb 04, 2021 | 11.68 | 12.60 | 11.47 | 12.14 | 81,358 | +0.36(+3.06%) |
Feb 03, 2021 | 11.23 | 11.88 | 11.06 | 11.78 | 98,352 | +0.50(+4.43%) |
Feb 02, 2021 | 10.85 | 11.34 | 10.54 | 11.28 | 51,301 | +0.46(+4.25%) |