Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.66 | 12.66 | 12.36 | 12.45 | 62,900 | -0.14(-1.11%) |
Apr 29, 2021 | 12.87 | 12.87 | 12.52 | 12.59 | 260,829 | -0.11(-0.87%) |
Apr 28, 2021 | 12.59 | 12.74 | 12.48 | 12.70 | 227,617 | +0.13(+1.03%) |
Apr 27, 2021 | 12.57 | 12.58 | 12.48 | 12.57 | 164,618 | +0.04(+0.32%) |
Apr 26, 2021 | 12.60 | 12.67 | 12.53 | 12.53 | 51,544 | +0.20(+1.62%) |
Apr 23, 2021 | 12.32 | 12.38 | 12.27 | 12.33 | 100,400 | +0.33(+2.75%) |
Apr 22, 2021 | 12.13 | 12.13 | 11.94 | 12.00 | 66,664 | -0.29(-2.36%) |
Apr 21, 2021 | 11.98 | 12.33 | 11.98 | 12.29 | 64,490 | +0.22(+1.82%) |
Apr 20, 2021 | 12.28 | 12.28 | 12.07 | 12.07 | 44,386 | -0.29(-2.35%) |
Apr 19, 2021 | 12.37 | 12.43 | 12.29 | 12.36 | 53,354 | -0.01(-0.08%) |
Apr 16, 2021 | 12.15 | 12.38 | 12.15 | 12.37 | 107,200 | +0.42(+3.51%) |
Apr 15, 2021 | 11.88 | 12.00 | 11.83 | 11.95 | 32,453 | +0.16(+1.36%) |
Apr 14, 2021 | 11.75 | 11.85 | 11.71 | 11.79 | 152,549 | -0.34(-2.76%) |
Apr 13, 2021 | 12.04 | 12.19 | 12.04 | 12.12 | 142,411 | +0.18(+1.46%) |
Apr 12, 2021 | 12.03 | 12.03 | 11.89 | 11.95 | 58,293 | -0.24(-1.97%) |
Apr 09, 2021 | 12.25 | 12.25 | 12.16 | 12.19 | 44,300 | +0.07(+0.62%) |
Apr 08, 2021 | 12.28 | 12.28 | 12.06 | 12.12 | 54,913 | +0.08(+0.70%) |
Apr 07, 2021 | 11.97 | 12.13 | 11.97 | 12.03 | 67,884 | +0.28(+2.39%) |
Apr 06, 2021 | 11.92 | 11.92 | 11.70 | 11.75 | 88,025 | -0.29(-2.41%) |
Apr 05, 2021 | 12.05 | 12.05 | 11.56 | 12.04 | 105,554 | +0.24(+2.08%) |
Apr 01, 2021 | 11.53 | 11.80 | 11.53 | 11.79 | 70,300 | +0.14(+1.24%) |
Mar 31, 2021 | 11.80 | 11.80 | 11.60 | 11.65 | 35,898 | +0.05(+0.43%) |
Mar 30, 2021 | 11.55 | 11.66 | 11.46 | 11.60 | 79,287 | +0.30(+2.67%) |
Mar 29, 2021 | 11.37 | 11.37 | 11.20 | 11.30 | 54,342 | -0.25(-2.18%) |
Mar 26, 2021 | 11.36 | 11.55 | 11.30 | 11.55 | 237,700 | +0.61(+5.58%) |
Mar 25, 2021 | 10.66 | 10.95 | 10.60 | 10.94 | 87,100 | +0.12(+1.11%) |
Mar 24, 2021 | 10.77 | 10.89 | 10.65 | 10.82 | 170,621 | -0.30(-2.70%) |
Mar 23, 2021 | 11.26 | 11.44 | 11.05 | 11.12 | 180,182 | -0.88(-7.33%) |
Mar 22, 2021 | 12.06 | 12.13 | 11.88 | 12.00 | 384,307 | -0.14(-1.15%) |
Mar 19, 2021 | 11.95 | 12.15 | 11.80 | 12.14 | 72,800 | +0.16(+1.34%) |
Mar 18, 2021 | 11.63 | 12.15 | 11.63 | 11.98 | 67,711 | +0.18(+1.53%) |
Mar 17, 2021 | 11.37 | 11.82 | 11.37 | 11.80 | 102,569 | +0.37(+3.24%) |
Mar 16, 2021 | 11.57 | 11.57 | 11.38 | 11.43 | 107,913 | +0.06(+0.57%) |
Mar 15, 2021 | 11.29 | 11.45 | 11.29 | 11.37 | 99,051 | -0.05(-0.48%) |
Mar 12, 2021 | 11.30 | 11.42 | 11.26 | 11.42 | 90,200 | -0.13(-1.13%) |
Mar 11, 2021 | 11.41 | 11.55 | 11.29 | 11.55 | 295,809 | +0.38(+3.36%) |
Mar 10, 2021 | 11.07 | 11.21 | 11.00 | 11.17 | 213,895 | +0.10(+0.94%) |
Mar 09, 2021 | 10.86 | 11.11 | 10.86 | 11.07 | 275,776 | +0.57(+5.39%) |
Mar 08, 2021 | 10.41 | 10.62 | 10.34 | 10.50 | 97,112 | -0.39(-3.54%) |
Mar 05, 2021 | 10.82 | 10.89 | 10.70 | 10.89 | 46,800 | +0.17(+1.59%) |
Mar 04, 2021 | 10.88 | 10.95 | 10.67 | 10.72 | 110,661 | -0.29(-2.63%) |
Mar 03, 2021 | 11.11 | 11.11 | 10.97 | 11.01 | 76,546 | -0.13(-1.17%) |
Mar 02, 2021 | 11.12 | 11.18 | 11.07 | 11.14 | 45,652 | -0.02(-0.18%) |
Mar 01, 2021 | 11.07 | 11.21 | 10.99 | 11.16 | 60,338 | +0.41(+3.81%) |
Feb 26, 2021 | 10.93 | 10.98 | 10.66 | 10.75 | 82,800 | -0.26(-2.36%) |
Feb 25, 2021 | 11.41 | 11.41 | 11.01 | 11.01 | 45,608 | -0.29(-2.57%) |
Feb 24, 2021 | 11.07 | 11.35 | 11.02 | 11.30 | 161,107 | +0.70(+6.60%) |
Feb 23, 2021 | 10.57 | 10.61 | 10.35 | 10.60 | 104,144 | +0.10(+0.95%) |
Feb 22, 2021 | 10.40 | 10.58 | 10.40 | 10.50 | 125,260 | +0.07(+0.67%) |
Feb 19, 2021 | 10.34 | 10.48 | 10.34 | 10.43 | 244,800 | +0.29(+2.91%) |
Feb 18, 2021 | 10.19 | 10.19 | 10.02 | 10.13 | 73,876 | -0.21(-2.08%) |
Feb 17, 2021 | 10.27 | 10.35 | 10.19 | 10.35 | 179,829 | +0.31(+3.05%) |
Feb 16, 2021 | 10.13 | 10.14 | 10.00 | 10.04 | 215,738 | -0.33(-3.22%) |
Feb 12, 2021 | 10.26 | 10.40 | 10.20 | 10.38 | 193,100 | -0.14(-1.35%) |
Feb 11, 2021 | 10.45 | 10.55 | 10.39 | 10.52 | 215,045 | +0.25(+2.44%) |
Feb 10, 2021 | 10.15 | 10.30 | 10.07 | 10.27 | 316,592 | -0.72(-6.55%) |
Feb 09, 2021 | 10.94 | 10.99 | 10.86 | 10.99 | 127,054 | +0.15(+1.41%) |
Feb 08, 2021 | 10.86 | 10.90 | 10.73 | 10.84 | 73,016 | -0.05(-0.49%) |
Feb 05, 2021 | 10.77 | 10.91 | 10.75 | 10.89 | 52,600 | +0.31(+2.93%) |
Feb 04, 2021 | 10.60 | 10.62 | 10.52 | 10.58 | 38,807 | -0.43(-3.91%) |
Feb 03, 2021 | 10.90 | 11.01 | 10.90 | 11.01 | 45,222 | +0.23(+2.13%) |
Feb 02, 2021 | 10.83 | 10.88 | 10.75 | 10.78 | 498,192 | -0.15(-1.37%) |