Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.43 | 11.48 | 11.24 | 11.28 | 25,300 | -0.15(-1.31%) |
Apr 29, 2021 | 11.36 | 11.45 | 11.30 | 11.43 | 16,857 | +0.06(+0.53%) |
Apr 28, 2021 | 11.36 | 11.42 | 11.21 | 11.37 | 22,959 | +0.04(+0.35%) |
Apr 27, 2021 | 11.32 | 11.41 | 11.21 | 11.33 | 21,079 | +0.00(+0.00%) |
Apr 26, 2021 | 11.40 | 11.45 | 11.30 | 11.33 | 14,096 | +0.07(+0.62%) |
Apr 23, 2021 | 11.45 | 11.45 | 11.26 | 11.26 | 12,500 | -0.06(-0.53%) |
Apr 22, 2021 | 11.42 | 11.48 | 11.27 | 11.32 | 16,204 | -0.10(-0.88%) |
Apr 21, 2021 | 11.25 | 11.47 | 11.25 | 11.42 | 10,201 | +0.10(+0.88%) |
Apr 20, 2021 | 11.49 | 11.57 | 11.32 | 11.32 | 10,523 | -0.29(-2.50%) |
Apr 19, 2021 | 11.51 | 11.68 | 11.39 | 11.61 | 19,545 | +0.04(+0.35%) |
Apr 16, 2021 | 11.63 | 11.74 | 11.50 | 11.57 | 11,000 | +0.01(+0.09%) |
Apr 15, 2021 | 11.60 | 11.70 | 11.51 | 11.56 | 16,216 | +0.06(+0.52%) |
Apr 14, 2021 | 11.37 | 11.60 | 11.37 | 11.50 | 10,953 | +0.24(+2.13%) |
Apr 13, 2021 | 11.24 | 11.40 | 11.21 | 11.26 | 10,797 | +0.00(+0.00%) |
Apr 12, 2021 | 11.34 | 11.49 | 11.11 | 11.26 | 20,235 | -0.23(-2.00%) |
Apr 09, 2021 | 11.55 | 11.55 | 11.25 | 11.49 | 13,800 | +0.03(+0.26%) |
Apr 08, 2021 | 11.45 | 11.71 | 11.40 | 11.46 | 7,904 | +0.01(+0.09%) |
Apr 07, 2021 | 11.72 | 11.86 | 11.41 | 11.45 | 16,538 | -0.27(-2.30%) |
Apr 06, 2021 | 11.53 | 11.77 | 11.53 | 11.72 | 3,382 | +0.05(+0.43%) |
Apr 05, 2021 | 11.90 | 11.90 | 11.45 | 11.67 | 24,392 | -0.23(-1.93%) |
Apr 01, 2021 | 11.75 | 11.91 | 11.60 | 11.90 | 12,600 | +0.35(+3.03%) |
Mar 31, 2021 | 11.51 | 11.69 | 11.51 | 11.55 | 14,310 | +0.02(+0.17%) |
Mar 30, 2021 | 11.25 | 11.69 | 11.25 | 11.53 | 22,608 | +0.32(+2.85%) |
Mar 29, 2021 | 11.69 | 11.79 | 11.21 | 11.21 | 29,572 | -0.34(-2.94%) |
Mar 26, 2021 | 11.72 | 11.72 | 11.45 | 11.55 | 20,000 | +0.06(+0.52%) |
Mar 25, 2021 | 11.13 | 11.65 | 11.10 | 11.49 | 25,518 | +0.33(+2.96%) |
Mar 24, 2021 | 11.51 | 11.68 | 11.15 | 11.16 | 20,289 | -0.18(-1.59%) |
Mar 23, 2021 | 11.54 | 11.74 | 11.22 | 11.34 | 24,007 | -0.39(-3.32%) |
Mar 22, 2021 | 11.82 | 11.92 | 11.40 | 11.73 | 24,315 | -0.04(-0.34%) |
Mar 19, 2021 | 11.89 | 12.04 | 11.63 | 11.77 | 57,000 | -0.15(-1.26%) |
Mar 18, 2021 | 12.01 | 12.17 | 11.81 | 11.92 | 79,955 | -0.22(-1.81%) |
Mar 17, 2021 | 12.14 | 12.29 | 12.02 | 12.14 | 30,741 | -0.10(-0.82%) |
Mar 16, 2021 | 12.29 | 12.29 | 12.05 | 12.24 | 35,646 | -0.05(-0.41%) |
Mar 15, 2021 | 12.24 | 12.33 | 12.15 | 12.29 | 25,436 | +0.01(+0.08%) |
Mar 12, 2021 | 12.43 | 12.43 | 12.12 | 12.28 | 28,100 | +0.02(+0.16%) |
Mar 11, 2021 | 12.17 | 12.44 | 11.91 | 12.26 | 27,850 | +0.20(+1.66%) |
Mar 10, 2021 | 12.16 | 12.38 | 11.96 | 12.06 | 43,033 | +0.09(+0.75%) |
Mar 09, 2021 | 12.13 | 12.13 | 11.69 | 11.97 | 24,197 | +0.19(+1.61%) |
Mar 08, 2021 | 11.89 | 12.14 | 11.67 | 11.78 | 39,050 | +0.20(+1.73%) |
Mar 05, 2021 | 11.73 | 11.83 | 11.41 | 11.58 | 26,500 | +0.09(+0.78%) |
Mar 04, 2021 | 12.14 | 12.22 | 11.49 | 11.49 | 40,545 | -0.68(-5.59%) |
Mar 03, 2021 | 12.00 | 12.24 | 11.99 | 12.17 | 34,220 | +0.44(+3.75%) |
Mar 02, 2021 | 11.87 | 11.88 | 11.63 | 11.73 | 10,136 | -0.08(-0.68%) |
Mar 01, 2021 | 12.13 | 12.26 | 11.58 | 11.81 | 26,745 | -0.01(-0.08%) |
Feb 26, 2021 | 11.85 | 12.55 | 11.65 | 11.82 | 33,500 | +0.16(+1.37%) |
Feb 25, 2021 | 12.17 | 12.17 | 11.47 | 11.66 | 33,191 | -0.21(-1.77%) |
Feb 24, 2021 | 11.63 | 12.10 | 11.56 | 11.87 | 21,159 | +0.23(+1.98%) |
Feb 23, 2021 | 11.72 | 11.87 | 11.55 | 11.64 | 8,204 | -0.03(-0.26%) |
Feb 22, 2021 | 11.39 | 11.90 | 11.39 | 11.67 | 19,421 | -0.21(-1.77%) |
Feb 19, 2021 | 11.53 | 11.97 | 11.49 | 11.88 | 45,400 | +0.35(+3.04%) |
Feb 18, 2021 | 11.55 | 11.90 | 11.50 | 11.53 | 20,314 | -0.42(-3.51%) |
Feb 17, 2021 | 11.85 | 12.05 | 11.82 | 11.95 | 9,234 | +0.08(+0.67%) |
Feb 16, 2021 | 12.49 | 12.49 | 11.83 | 11.87 | 13,938 | -0.28(-2.30%) |
Feb 12, 2021 | 11.77 | 12.15 | 11.77 | 12.15 | 76,100 | +0.21(+1.76%) |
Feb 11, 2021 | 12.40 | 12.63 | 11.77 | 11.94 | 12,378 | -0.31(-2.53%) |
Feb 10, 2021 | 12.69 | 12.72 | 12.25 | 12.25 | 6,610 | -0.44(-3.47%) |
Feb 09, 2021 | 12.52 | 12.80 | 12.51 | 12.69 | 12,337 | -0.10(-0.78%) |
Feb 08, 2021 | 12.25 | 12.79 | 12.08 | 12.79 | 37,071 | +0.74(+6.14%) |
Feb 05, 2021 | 12.29 | 12.29 | 11.88 | 12.05 | 15,200 | +0.06(+0.50%) |
Feb 04, 2021 | 11.50 | 11.99 | 11.44 | 11.99 | 10,978 | +0.40(+3.45%) |
Feb 03, 2021 | 11.64 | 11.73 | 11.36 | 11.59 | 11,761 | -0.15(-1.28%) |
Feb 02, 2021 | 11.74 | 11.74 | 11.31 | 11.74 | 6,753 | +0.27(+2.35%) |