Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.67 | 11.69 | 11.52 | 11.59 | 85,731 | -0.05(-0.42%) |
Apr 29, 2021 | 11.62 | 11.69 | 11.55 | 11.64 | 54,868 | +0.02(+0.17%) |
Apr 28, 2021 | 11.64 | 11.67 | 11.53 | 11.62 | 120,441 | +0.08(+0.68%) |
Apr 27, 2021 | 11.41 | 11.70 | 11.41 | 11.55 | 214,382 | +0.14(+1.20%) |
Apr 26, 2021 | 11.33 | 11.52 | 11.32 | 11.41 | 111,732 | +0.09(+0.77%) |
Apr 23, 2021 | 11.36 | 11.48 | 11.32 | 11.32 | 90,858 | +0.01(+0.09%) |
Apr 22, 2021 | 11.27 | 11.44 | 11.27 | 11.31 | 58,817 | +0.02(+0.17%) |
Apr 21, 2021 | 11.21 | 11.40 | 11.18 | 11.29 | 103,924 | +0.09(+0.78%) |
Apr 20, 2021 | 11.36 | 11.36 | 11.17 | 11.20 | 84,955 | -0.14(-1.20%) |
Apr 19, 2021 | 11.19 | 11.34 | 11.11 | 11.34 | 130,375 | +0.16(+1.39%) |
Apr 16, 2021 | 11.58 | 11.58 | 11.05 | 11.19 | 678,925 | -0.30(-2.62%) |
Apr 15, 2021 | 11.36 | 11.65 | 11.31 | 11.49 | 133,483 | +0.08(+0.68%) |
Apr 14, 2021 | 11.49 | 11.60 | 11.40 | 11.41 | 155,075 | -0.03(-0.25%) |
Apr 13, 2021 | 11.34 | 11.55 | 11.34 | 11.44 | 112,265 | +0.10(+0.86%) |
Apr 12, 2021 | 11.23 | 11.38 | 11.23 | 11.34 | 118,468 | +0.13(+1.13%) |
Apr 09, 2021 | 11.38 | 11.45 | 11.19 | 11.21 | 258,922 | -0.12(-1.03%) |
Apr 08, 2021 | 11.11 | 11.41 | 11.11 | 11.33 | 165,525 | +0.15(+1.30%) |
Apr 07, 2021 | 11.10 | 11.22 | 11.10 | 11.19 | 127,644 | +0.04(+0.35%) |
Apr 06, 2021 | 11.15 | 11.21 | 11.02 | 11.15 | 200,904 | +0.00(+0.00%) |
Apr 05, 2021 | 11.17 | 11.20 | 11.11 | 11.15 | 127,525 | -0.02(-0.17%) |
Apr 01, 2021 | 11.07 | 11.19 | 11.04 | 11.17 | 152,531 | +0.11(+0.97%) |
Mar 31, 2021 | 11.07 | 11.07 | 10.91 | 11.06 | 90,851 | +0.05(+0.44%) |
Mar 30, 2021 | 10.87 | 11.02 | 10.84 | 11.01 | 71,442 | +0.14(+1.25%) |
Mar 29, 2021 | 10.70 | 10.87 | 10.70 | 10.87 | 55,331 | +0.06(+0.54%) |
Mar 26, 2021 | 10.79 | 10.86 | 10.67 | 10.82 | 77,347 | +0.06(+0.54%) |
Mar 25, 2021 | 11.00 | 11.03 | 10.19 | 10.76 | 326,445 | -0.25(-2.29%) |
Mar 24, 2021 | 11.02 | 11.12 | 11.01 | 11.01 | 69,827 | -0.05(-0.44%) |
Mar 23, 2021 | 11.11 | 11.16 | 11.03 | 11.06 | 63,576 | -0.20(-1.81%) |
Mar 22, 2021 | 11.06 | 11.26 | 10.97 | 11.26 | 58,302 | +0.20(+1.84%) |
Mar 19, 2021 | 11.02 | 11.13 | 10.98 | 11.06 | 68,474 | +0.09(+0.79%) |
Mar 18, 2021 | 10.97 | 11.13 | 10.97 | 10.97 | 72,637 | -0.05(-0.44%) |
Mar 17, 2021 | 11.03 | 11.07 | 10.97 | 11.02 | 44,925 | -0.01(-0.09%) |
Mar 16, 2021 | 11.08 | 11.10 | 10.97 | 11.03 | 78,673 | -0.04(-0.35%) |
Mar 15, 2021 | 11.12 | 11.13 | 10.97 | 11.07 | 103,039 | +0.00(+0.00%) |
Mar 12, 2021 | 11.03 | 11.11 | 11.03 | 11.07 | 49,752 | +0.07(+0.62%) |
Mar 11, 2021 | 10.94 | 11.06 | 10.88 | 11.00 | 133,117 | +0.07(+0.62%) |
Mar 10, 2021 | 10.97 | 11.10 | 10.90 | 10.93 | 97,233 | +0.06(+0.53%) |
Mar 09, 2021 | 11.18 | 11.20 | 10.76 | 10.88 | 437,811 | -0.28(-2.51%) |
Mar 08, 2021 | 11.46 | 11.47 | 11.16 | 11.16 | 370,380 | -0.34(-2.94%) |
Mar 05, 2021 | 11.37 | 11.50 | 11.18 | 11.49 | 151,430 | +0.13(+1.11%) |
Mar 04, 2021 | 11.31 | 11.37 | 11.21 | 11.37 | 177,617 | +0.07(+0.60%) |
Mar 03, 2021 | 11.36 | 11.36 | 11.25 | 11.30 | 45,475 | -0.05(-0.43%) |
Mar 02, 2021 | 11.36 | 11.36 | 11.22 | 11.35 | 80,385 | -0.02(-0.17%) |
Mar 01, 2021 | 11.08 | 11.42 | 11.08 | 11.37 | 176,970 | +0.24(+2.17%) |
Feb 26, 2021 | 11.11 | 11.23 | 11.09 | 11.13 | 90,093 | +0.04(+0.35%) |
Feb 25, 2021 | 11.32 | 11.38 | 11.01 | 11.09 | 112,521 | -0.28(-2.47%) |
Feb 24, 2021 | 11.03 | 11.49 | 10.93 | 11.37 | 259,708 | +0.40(+3.61%) |
Feb 23, 2021 | 10.94 | 11.08 | 10.85 | 10.97 | 144,721 | -0.01(-0.09%) |
Feb 22, 2021 | 11.00 | 11.01 | 10.94 | 10.98 | 107,112 | -0.03(-0.26%) |
Feb 19, 2021 | 10.94 | 11.02 | 10.81 | 11.01 | 82,955 | +0.19(+1.79%) |
Feb 18, 2021 | 10.75 | 10.92 | 10.72 | 10.82 | 99,776 | -0.06(-0.53%) |
Feb 17, 2021 | 10.80 | 10.90 | 10.80 | 10.88 | 67,228 | +0.07(+0.62%) |
Feb 16, 2021 | 10.75 | 10.88 | 10.75 | 10.81 | 118,517 | +0.13(+1.26%) |
Feb 12, 2021 | 10.76 | 10.76 | 10.59 | 10.67 | 248,311 | -0.05(-0.45%) |
Feb 11, 2021 | 10.73 | 10.80 | 10.65 | 10.72 | 135,031 | -0.04(-0.36%) |
Feb 10, 2021 | 10.82 | 10.88 | 10.75 | 10.76 | 128,247 | -0.01(-0.09%) |
Feb 09, 2021 | 10.78 | 10.91 | 10.74 | 10.77 | 135,695 | -0.01(-0.09%) |
Feb 08, 2021 | 10.81 | 10.85 | 10.62 | 10.78 | 190,957 | -0.03(-0.27%) |
Feb 05, 2021 | 10.91 | 10.94 | 10.76 | 10.81 | 130,701 | -0.01(-0.09%) |
Feb 04, 2021 | 10.82 | 10.96 | 10.82 | 10.82 | 161,978 | -0.04(-0.35%) |
Feb 03, 2021 | 10.79 | 10.93 | 10.75 | 10.86 | 149,725 | +0.07(+0.62%) |
Feb 02, 2021 | 10.89 | 10.97 | 10.77 | 10.79 | 192,332 | -0.02(-0.18%) |