Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.07 | 11.34 | 11.03 | 11.25 | 69,700 | +0.02(+0.18%) |
Apr 29, 2021 | 11.40 | 11.85 | 11.05 | 11.23 | 71,983 | -0.30(-2.60%) |
Apr 28, 2021 | 11.53 | 11.74 | 11.30 | 11.53 | 74,694 | -0.13(-1.11%) |
Apr 27, 2021 | 11.69 | 11.74 | 11.33 | 11.66 | 74,514 | +0.03(+0.26%) |
Apr 26, 2021 | 11.74 | 11.97 | 11.61 | 11.63 | 55,648 | +0.18(+1.57%) |
Apr 23, 2021 | 11.60 | 11.93 | 11.27 | 11.45 | 48,900 | -0.16(-1.38%) |
Apr 22, 2021 | 11.45 | 12.00 | 11.35 | 11.61 | 304,933 | +0.09(+0.78%) |
Apr 21, 2021 | 11.49 | 11.80 | 11.17 | 11.52 | 44,791 | -0.12(-1.03%) |
Apr 20, 2021 | 11.25 | 11.65 | 10.94 | 11.64 | 70,477 | +0.30(+2.65%) |
Apr 19, 2021 | 11.47 | 11.47 | 10.87 | 11.34 | 80,874 | -0.19(-1.65%) |
Apr 16, 2021 | 12.03 | 12.03 | 11.31 | 11.53 | 29,800 | -0.39(-3.27%) |
Apr 15, 2021 | 12.01 | 12.05 | 11.66 | 11.92 | 31,842 | -0.05(-0.42%) |
Apr 14, 2021 | 11.44 | 12.46 | 11.05 | 11.97 | 105,900 | +0.46(+4.00%) |
Apr 13, 2021 | 11.53 | 11.55 | 11.08 | 11.51 | 87,825 | +0.00(+0.00%) |
Apr 12, 2021 | 11.76 | 11.76 | 11.40 | 11.51 | 48,262 | -0.36(-3.03%) |
Apr 09, 2021 | 11.86 | 12.08 | 11.59 | 11.87 | 55,800 | -0.05(-0.42%) |
Apr 08, 2021 | 11.86 | 12.06 | 11.59 | 11.92 | 42,607 | +0.53(+4.65%) |
Apr 07, 2021 | 11.50 | 12.17 | 11.21 | 11.39 | 218,980 | -0.11(-0.96%) |
Apr 06, 2021 | 11.97 | 11.97 | 11.41 | 11.50 | 100,906 | -0.35(-2.95%) |
Apr 05, 2021 | 12.15 | 12.24 | 11.58 | 11.85 | 81,399 | -0.15(-1.25%) |
Apr 01, 2021 | 11.96 | 12.28 | 11.79 | 12.00 | 81,100 | +0.22(+1.87%) |
Mar 31, 2021 | 11.44 | 12.09 | 11.25 | 11.78 | 123,756 | +0.35(+3.06%) |
Mar 30, 2021 | 11.09 | 11.49 | 10.54 | 11.43 | 39,397 | +0.49(+4.48%) |
Mar 29, 2021 | 11.27 | 11.47 | 10.62 | 10.94 | 127,411 | -0.36(-3.19%) |
Mar 26, 2021 | 11.42 | 11.64 | 11.18 | 11.30 | 102,100 | -0.21(-1.82%) |
Mar 25, 2021 | 11.44 | 11.80 | 10.91 | 11.51 | 99,589 | +0.01(+0.09%) |
Mar 24, 2021 | 11.84 | 11.84 | 11.30 | 11.50 | 108,394 | -0.16(-1.37%) |
Mar 23, 2021 | 12.55 | 12.89 | 11.54 | 11.66 | 111,048 | -0.32(-2.67%) |
Mar 22, 2021 | 12.06 | 12.32 | 11.73 | 11.98 | 162,628 | +0.62(+5.46%) |
Mar 19, 2021 | 11.59 | 12.16 | 11.32 | 11.36 | 360,900 | -0.22(-1.90%) |
Mar 18, 2021 | 12.46 | 13.00 | 11.55 | 11.58 | 123,457 | -0.96(-7.66%) |
Mar 17, 2021 | 12.31 | 12.71 | 11.91 | 12.54 | 100,538 | +0.40(+3.29%) |
Mar 16, 2021 | 12.06 | 13.07 | 11.90 | 12.14 | 96,650 | +0.17(+1.42%) |
Mar 15, 2021 | 12.04 | 12.57 | 11.80 | 11.97 | 82,998 | -0.25(-2.05%) |
Mar 12, 2021 | 12.49 | 12.78 | 12.02 | 12.22 | 59,200 | -0.38(-3.02%) |
Mar 11, 2021 | 12.04 | 12.75 | 12.04 | 12.60 | 72,034 | +0.64(+5.35%) |
Mar 10, 2021 | 12.23 | 12.57 | 11.69 | 11.96 | 76,843 | -0.09(-0.75%) |
Mar 09, 2021 | 12.02 | 13.17 | 12.01 | 12.05 | 129,959 | +0.19(+1.60%) |
Mar 08, 2021 | 12.00 | 12.94 | 11.73 | 11.86 | 84,582 | -0.15(-1.25%) |
Mar 05, 2021 | 12.96 | 13.17 | 11.82 | 12.01 | 107,500 | -0.49(-3.92%) |
Mar 04, 2021 | 13.14 | 14.34 | 11.85 | 12.50 | 210,686 | -2.09(-14.32%) |
Mar 03, 2021 | 14.34 | 14.96 | 13.69 | 14.59 | 110,724 | +0.60(+4.29%) |
Mar 02, 2021 | 13.92 | 14.69 | 13.54 | 13.99 | 118,090 | +0.92(+7.04%) |
Mar 01, 2021 | 13.02 | 13.82 | 12.81 | 13.07 | 93,712 | +0.46(+3.65%) |
Feb 26, 2021 | 12.95 | 13.26 | 12.34 | 12.61 | 51,300 | -0.16(-1.25%) |
Feb 25, 2021 | 13.80 | 14.71 | 12.61 | 12.77 | 64,716 | -1.26(-8.98%) |
Feb 24, 2021 | 13.71 | 14.66 | 13.69 | 14.03 | 67,540 | +0.30(+2.18%) |
Feb 23, 2021 | 13.59 | 14.73 | 13.12 | 13.73 | 79,789 | +0.05(+0.37%) |
Feb 22, 2021 | 15.03 | 15.03 | 13.59 | 13.68 | 94,666 | -1.64(-10.70%) |
Feb 19, 2021 | 14.24 | 15.48 | 14.04 | 15.32 | 127,900 | +1.17(+8.27%) |
Feb 18, 2021 | 15.05 | 15.25 | 14.08 | 14.15 | 75,394 | -1.00(-6.60%) |
Feb 17, 2021 | 14.76 | 15.75 | 14.17 | 15.15 | 175,093 | +0.22(+1.47%) |
Feb 16, 2021 | 14.05 | 14.95 | 13.48 | 14.93 | 243,396 | +1.02(+7.33%) |
Feb 12, 2021 | 13.40 | 14.44 | 13.23 | 13.91 | 137,300 | +0.51(+3.81%) |
Feb 11, 2021 | 12.91 | 13.46 | 12.56 | 13.40 | 95,100 | +0.39(+3.00%) |
Feb 10, 2021 | 12.89 | 13.19 | 12.03 | 13.01 | 115,936 | +0.24(+1.88%) |
Feb 09, 2021 | 12.44 | 13.13 | 12.44 | 12.77 | 141,900 | +0.17(+1.35%) |
Feb 08, 2021 | 11.49 | 12.85 | 11.40 | 12.60 | 158,045 | +1.18(+10.33%) |
Feb 05, 2021 | 11.61 | 11.66 | 11.12 | 11.42 | 101,200 | -0.04(-0.35%) |
Feb 04, 2021 | 11.31 | 11.54 | 11.18 | 11.46 | 95,584 | +0.15(+1.33%) |
Feb 03, 2021 | 11.23 | 11.81 | 11.11 | 11.31 | 73,639 | -0.02(-0.18%) |
Feb 02, 2021 | 11.19 | 11.49 | 10.82 | 11.33 | 104,188 | +0.35(+3.19%) |