Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.16 | 11.42 | 11.13 | 11.30 | 245,221 | +0.04(+0.36%) |
Apr 29, 2021 | 11.54 | 11.54 | 11.02 | 11.26 | 283,980 | -0.11(-1.00%) |
Apr 28, 2021 | 11.37 | 11.55 | 11.20 | 11.38 | 233,442 | +0.11(+0.94%) |
Apr 27, 2021 | 11.39 | 11.50 | 11.11 | 11.27 | 307,465 | -0.06(-0.57%) |
Apr 26, 2021 | 11.37 | 11.39 | 11.18 | 11.34 | 332,865 | +0.19(+1.68%) |
Apr 23, 2021 | 10.81 | 11.26 | 10.78 | 11.15 | 267,111 | +0.32(+2.93%) |
Apr 22, 2021 | 11.05 | 11.19 | 10.83 | 10.83 | 275,516 | -0.21(-1.91%) |
Apr 21, 2021 | 10.67 | 11.16 | 10.53 | 11.04 | 484,421 | +0.46(+4.38%) |
Apr 20, 2021 | 11.25 | 11.36 | 10.46 | 10.58 | 464,334 | -0.67(-5.93%) |
Apr 19, 2021 | 11.11 | 11.45 | 11.02 | 11.25 | 465,004 | +0.21(+1.92%) |
Apr 16, 2021 | 10.93 | 11.08 | 10.71 | 11.03 | 328,478 | +0.16(+1.50%) |
Apr 15, 2021 | 10.98 | 11.15 | 10.82 | 10.87 | 648,038 | -0.04(-0.37%) |
Apr 14, 2021 | 10.44 | 10.98 | 10.44 | 10.91 | 808,892 | +0.49(+4.68%) |
Apr 13, 2021 | 10.53 | 10.55 | 10.18 | 10.42 | 429,034 | -0.07(-0.70%) |
Apr 12, 2021 | 10.77 | 10.81 | 10.21 | 10.50 | 1,229,549 | -0.31(-2.86%) |
Apr 09, 2021 | 10.77 | 11.29 | 10.50 | 10.81 | 2,757,819 | -0.63(-5.48%) |
Apr 08, 2021 | 11.79 | 11.81 | 11.30 | 11.43 | 749,484 | -0.36(-3.03%) |
Apr 07, 2021 | 11.60 | 11.95 | 11.51 | 11.79 | 275,797 | +0.15(+1.26%) |
Apr 06, 2021 | 11.58 | 11.94 | 11.55 | 11.64 | 235,953 | -0.02(-0.14%) |
Apr 05, 2021 | 12.12 | 12.28 | 11.48 | 11.66 | 432,961 | -0.34(-2.85%) |
Apr 01, 2021 | 11.47 | 12.03 | 11.47 | 12.00 | 222,347 | +0.54(+4.68%) |
Mar 31, 2021 | 11.59 | 11.73 | 11.47 | 11.47 | 304,309 | -0.26(-2.22%) |
Mar 30, 2021 | 11.47 | 11.86 | 11.16 | 11.73 | 387,266 | +0.18(+1.55%) |
Mar 29, 2021 | 12.73 | 12.75 | 11.51 | 11.55 | 571,298 | -0.89(-7.13%) |
Mar 26, 2021 | 12.73 | 12.82 | 12.07 | 12.43 | 462,895 | +0.13(+1.06%) |
Mar 25, 2021 | 11.38 | 12.51 | 10.98 | 12.30 | 838,715 | +0.87(+7.61%) |
Mar 24, 2021 | 12.51 | 12.93 | 11.40 | 11.43 | 637,786 | -0.68(-5.64%) |
Mar 23, 2021 | 14.48 | 14.51 | 12.08 | 12.12 | 1,314,408 | -2.15(-15.10%) |
Mar 22, 2021 | 13.23 | 14.37 | 13.09 | 14.27 | 1,103,387 | +1.20(+9.14%) |
Mar 19, 2021 | 12.86 | 13.12 | 12.34 | 13.08 | 456,746 | +0.27(+2.09%) |
Mar 18, 2021 | 12.69 | 13.65 | 12.69 | 12.81 | 631,270 | +0.05(+0.38%) |
Mar 17, 2021 | 12.20 | 12.82 | 12.03 | 12.76 | 317,301 | +0.33(+2.62%) |
Mar 16, 2021 | 12.93 | 12.93 | 12.25 | 12.43 | 324,324 | -0.41(-3.23%) |
Mar 15, 2021 | 12.51 | 12.89 | 12.21 | 12.85 | 412,154 | +0.54(+4.36%) |
Mar 12, 2021 | 12.49 | 12.64 | 12.12 | 12.31 | 481,957 | -0.15(-1.24%) |
Mar 11, 2021 | 12.16 | 12.74 | 11.95 | 12.47 | 470,281 | +0.66(+5.58%) |
Mar 10, 2021 | 11.77 | 11.96 | 11.51 | 11.81 | 427,936 | +0.34(+2.98%) |
Mar 09, 2021 | 11.02 | 11.54 | 10.70 | 11.47 | 407,655 | +0.91(+8.63%) |
Mar 08, 2021 | 10.33 | 11.14 | 10.33 | 10.55 | 461,535 | +0.24(+2.29%) |
Mar 05, 2021 | 11.26 | 11.40 | 9.848 | 10.32 | 756,448 | -0.70(-6.35%) |
Mar 04, 2021 | 11.95 | 11.95 | 10.74 | 11.02 | 748,449 | -0.90(-7.57%) |
Mar 03, 2021 | 12.08 | 12.54 | 11.54 | 11.92 | 399,722 | +0.02(+0.21%) |
Mar 02, 2021 | 11.74 | 12.08 | 11.61 | 11.90 | 370,250 | +0.20(+1.74%) |
Mar 01, 2021 | 13.05 | 13.08 | 11.55 | 11.69 | 796,712 | -0.93(-7.35%) |
Feb 26, 2021 | 12.07 | 13.40 | 12.03 | 12.62 | 1,197,084 | +0.44(+3.60%) |
Feb 25, 2021 | 12.32 | 13.05 | 11.71 | 12.18 | 698,453 | -0.24(-1.96%) |
Feb 24, 2021 | 11.86 | 12.43 | 11.56 | 12.42 | 497,080 | +0.87(+7.53%) |
Feb 23, 2021 | 11.38 | 11.85 | 10.81 | 11.55 | 448,943 | -0.22(-1.86%) |
Feb 22, 2021 | 11.59 | 11.89 | 11.49 | 11.77 | 288,121 | +0.19(+1.61%) |
Feb 19, 2021 | 11.22 | 11.78 | 11.14 | 11.59 | 260,347 | +0.59(+5.40%) |
Feb 18, 2021 | 11.53 | 11.71 | 10.86 | 10.99 | 541,832 | -0.80(-6.76%) |
Feb 17, 2021 | 11.85 | 12.02 | 11.44 | 11.79 | 548,683 | -0.30(-2.49%) |
Feb 16, 2021 | 12.60 | 12.64 | 11.72 | 12.09 | 759,657 | -0.15(-1.20%) |
Feb 12, 2021 | 10.79 | 12.49 | 10.58 | 12.24 | 2,641,603 | +1.76(+16.85%) |
Feb 11, 2021 | 10.65 | 10.77 | 10.25 | 10.47 | 286,891 | -0.13(-1.23%) |
Feb 10, 2021 | 11.00 | 11.00 | 10.29 | 10.60 | 546,535 | -0.25(-2.32%) |
Feb 09, 2021 | 11.22 | 11.26 | 10.81 | 10.86 | 569,682 | +0.16(+1.52%) |
Feb 08, 2021 | 10.58 | 10.79 | 10.46 | 10.69 | 418,175 | +0.28(+2.73%) |
Feb 05, 2021 | 10.54 | 10.55 | 9.855 | 10.41 | 534,100 | -0.06(-0.54%) |
Feb 04, 2021 | 9.880 | 10.53 | 9.847 | 10.47 | 496,144 | +0.59(+5.93%) |
Feb 03, 2021 | 9.920 | 10.10 | 9.758 | 9.880 | 523,667 | +0.06(+0.58%) |
Feb 02, 2021 | 10.24 | 10.37 | 9.701 | 9.823 | 882,389 | -0.17(-1.71%) |