Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.12 | 12.18 | 11.94 | 11.97 | 1,303,123 | -0.09(-0.74%) |
Apr 29, 2021 | 11.96 | 12.12 | 11.91 | 12.06 | 901,584 | +0.15(+1.27%) |
Apr 28, 2021 | 11.98 | 12.02 | 11.85 | 11.91 | 1,524,957 | -0.02(-0.17%) |
Apr 27, 2021 | 11.77 | 11.96 | 11.75 | 11.93 | 1,189,988 | +0.17(+1.46%) |
Apr 26, 2021 | 11.76 | 11.81 | 11.73 | 11.76 | 693,040 | +0.02(+0.18%) |
Apr 23, 2021 | 11.66 | 11.76 | 11.60 | 11.74 | 910,150 | +0.08(+0.65%) |
Apr 22, 2021 | 11.79 | 11.83 | 11.66 | 11.66 | 919,302 | -0.13(-1.11%) |
Apr 21, 2021 | 11.63 | 11.81 | 11.62 | 11.79 | 519,152 | +0.12(+1.00%) |
Apr 20, 2021 | 11.74 | 11.76 | 11.59 | 11.68 | 817,227 | -0.06(-0.53%) |
Apr 19, 2021 | 11.74 | 11.80 | 11.69 | 11.74 | 1,093,772 | +0.05(+0.41%) |
Apr 16, 2021 | 11.68 | 11.81 | 11.61 | 11.69 | 1,492,483 | +0.07(+0.59%) |
Apr 15, 2021 | 11.65 | 11.68 | 11.59 | 11.62 | 755,731 | -0.01(-0.06%) |
Apr 14, 2021 | 11.59 | 11.65 | 11.54 | 11.63 | 491,507 | +0.01(+0.06%) |
Apr 13, 2021 | 11.69 | 11.69 | 11.55 | 11.62 | 980,069 | -0.05(-0.41%) |
Apr 12, 2021 | 11.59 | 11.72 | 11.59 | 11.67 | 691,781 | +0.04(+0.35%) |
Apr 09, 2021 | 11.62 | 11.66 | 11.59 | 11.63 | 608,075 | +0.03(+0.30%) |
Apr 08, 2021 | 11.59 | 11.62 | 11.53 | 11.59 | 519,479 | +0.02(+0.18%) |
Apr 07, 2021 | 11.48 | 11.64 | 11.48 | 11.57 | 582,752 | +0.08(+0.72%) |
Apr 06, 2021 | 11.38 | 11.55 | 11.37 | 11.49 | 913,217 | +0.12(+1.09%) |
Apr 05, 2021 | 11.35 | 11.43 | 11.32 | 11.37 | 663,814 | +0.07(+0.61%) |
Apr 01, 2021 | 11.14 | 11.30 | 11.08 | 11.30 | 845,285 | +0.28(+2.50%) |
Mar 31, 2021 | 11.14 | 11.17 | 11.02 | 11.02 | 785,179 | -0.09(-0.80%) |
Mar 30, 2021 | 11.00 | 11.17 | 11.00 | 11.11 | 660,941 | +0.11(+1.00%) |
Mar 29, 2021 | 11.01 | 11.09 | 10.90 | 11.00 | 594,950 | -0.07(-0.62%) |
Mar 26, 2021 | 10.95 | 11.08 | 10.87 | 11.07 | 859,683 | +0.15(+1.38%) |
Mar 25, 2021 | 10.73 | 10.93 | 10.62 | 10.92 | 944,707 | +0.18(+1.66%) |
Mar 24, 2021 | 10.81 | 10.99 | 10.74 | 10.74 | 725,474 | -0.05(-0.45%) |
Mar 23, 2021 | 10.93 | 10.97 | 10.75 | 10.79 | 745,750 | -0.17(-1.57%) |
Mar 22, 2021 | 10.97 | 11.04 | 10.81 | 10.96 | 777,689 | +0.08(+0.76%) |
Mar 19, 2021 | 10.74 | 11.02 | 10.61 | 10.88 | 1,572,910 | +0.13(+1.22%) |
Mar 18, 2021 | 11.11 | 11.12 | 10.73 | 10.75 | 1,083,507 | -0.34(-3.10%) |
Mar 17, 2021 | 11.16 | 11.18 | 11.06 | 11.09 | 886,407 | -0.09(-0.80%) |
Mar 16, 2021 | 11.41 | 11.41 | 11.09 | 11.18 | 1,112,692 | -0.23(-2.05%) |
Mar 15, 2021 | 11.26 | 11.42 | 11.19 | 11.41 | 1,423,992 | +0.26(+2.34%) |
Mar 12, 2021 | 11.12 | 11.19 | 11.08 | 11.15 | 881,208 | +0.06(+0.56%) |
Mar 11, 2021 | 11.02 | 11.17 | 10.95 | 11.09 | 1,003,954 | +0.14(+1.32%) |
Mar 10, 2021 | 10.93 | 11.04 | 10.86 | 10.95 | 1,258,154 | +0.11(+1.02%) |
Mar 09, 2021 | 10.79 | 10.95 | 10.68 | 10.84 | 1,198,665 | +0.16(+1.48%) |
Mar 08, 2021 | 10.55 | 10.90 | 10.52 | 10.68 | 1,642,934 | +0.08(+0.78%) |
Mar 05, 2021 | 10.89 | 10.97 | 10.29 | 10.60 | 2,658,022 | -0.35(-3.20%) |
Mar 04, 2021 | 11.09 | 11.18 | 10.79 | 10.95 | 1,384,829 | -0.15(-1.39%) |
Mar 03, 2021 | 11.03 | 11.15 | 11.00 | 11.10 | 1,072,431 | +0.13(+1.23%) |
Mar 02, 2021 | 10.95 | 11.09 | 10.88 | 10.97 | 1,079,109 | +0.05(+0.49%) |
Mar 01, 2021 | 10.85 | 10.99 | 10.82 | 10.91 | 1,044,442 | +0.24(+2.27%) |
Feb 26, 2021 | 10.62 | 10.79 | 10.52 | 10.67 | 967,614 | +0.02(+0.19%) |
Feb 25, 2021 | 10.73 | 10.87 | 10.54 | 10.65 | 1,364,714 | -0.13(-1.25%) |
Feb 24, 2021 | 10.58 | 10.81 | 10.50 | 10.79 | 1,479,252 | +0.28(+2.69%) |
Feb 23, 2021 | 10.53 | 10.55 | 10.31 | 10.50 | 1,096,025 | +0.01(+0.06%) |
Feb 22, 2021 | 10.50 | 10.68 | 10.48 | 10.50 | 978,185 | +0.01(+0.13%) |
Feb 19, 2021 | 10.34 | 10.49 | 10.33 | 10.48 | 696,617 | +0.14(+1.36%) |
Feb 18, 2021 | 10.40 | 10.45 | 10.32 | 10.34 | 652,693 | -0.06(-0.58%) |
Feb 17, 2021 | 10.41 | 10.42 | 10.32 | 10.40 | 591,937 | -0.01(-0.06%) |
Feb 16, 2021 | 10.43 | 10.46 | 10.33 | 10.41 | 863,528 | +0.05(+0.52%) |
Feb 12, 2021 | 10.36 | 10.40 | 10.31 | 10.35 | 730,101 | +0.00(+0.00%) |
Feb 11, 2021 | 10.50 | 10.50 | 10.32 | 10.35 | 792,066 | -0.11(-1.03%) |
Feb 10, 2021 | 10.36 | 10.52 | 10.35 | 10.46 | 920,750 | +0.15(+1.50%) |
Feb 09, 2021 | 10.48 | 10.50 | 10.26 | 10.31 | 1,154,985 | -0.21(-1.98%) |
Feb 08, 2021 | 10.58 | 10.60 | 10.42 | 10.52 | 1,025,860 | -0.01(-0.06%) |
Feb 05, 2021 | 10.35 | 10.58 | 10.31 | 10.52 | 832,934 | +0.20(+1.95%) |
Feb 04, 2021 | 10.45 | 10.63 | 10.29 | 10.32 | 1,411,836 | -0.09(-0.90%) |
Feb 03, 2021 | 10.31 | 10.46 | 10.31 | 10.42 | 1,044,916 | +0.13(+1.24%) |
Feb 02, 2021 | 10.31 | 10.45 | 10.21 | 10.29 | 966,333 | +0.13(+1.26%) |