Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.76 | 12.79 | 12.61 | 12.71 | 457,300 | -0.14(-1.09%) |
Apr 29, 2021 | 12.76 | 13.14 | 12.70 | 12.85 | 243,230 | +0.13(+1.02%) |
Apr 28, 2021 | 12.82 | 12.93 | 12.69 | 12.72 | 226,034 | -0.11(-0.86%) |
Apr 27, 2021 | 12.67 | 12.93 | 12.61 | 12.83 | 212,564 | +0.19(+1.50%) |
Apr 26, 2021 | 12.74 | 12.83 | 12.60 | 12.64 | 299,769 | +0.01(+0.08%) |
Apr 23, 2021 | 12.47 | 12.63 | 12.31 | 12.63 | 570,300 | +0.30(+2.43%) |
Apr 22, 2021 | 12.28 | 12.56 | 12.28 | 12.33 | 289,076 | +0.04(+0.33%) |
Apr 21, 2021 | 12.08 | 12.38 | 11.94 | 12.29 | 502,096 | +0.22(+1.82%) |
Apr 20, 2021 | 12.00 | 12.17 | 11.88 | 12.07 | 433,584 | -0.02(-0.17%) |
Apr 19, 2021 | 12.10 | 12.12 | 11.89 | 12.09 | 336,574 | -0.08(-0.66%) |
Apr 16, 2021 | 12.14 | 12.24 | 12.05 | 12.17 | 343,700 | +0.02(+0.16%) |
Apr 15, 2021 | 12.31 | 12.38 | 11.87 | 12.15 | 328,530 | +0.34(+2.88%) |
Apr 14, 2021 | 11.70 | 12.08 | 11.70 | 11.81 | 363,081 | -0.01(-0.08%) |
Apr 13, 2021 | 11.64 | 11.90 | 11.61 | 11.82 | 218,654 | +0.02(+0.17%) |
Apr 12, 2021 | 11.78 | 11.82 | 11.57 | 11.80 | 303,097 | +0.12(+1.03%) |
Apr 09, 2021 | 11.76 | 11.87 | 11.63 | 11.68 | 445,300 | -0.11(-0.93%) |
Apr 08, 2021 | 11.82 | 11.98 | 11.63 | 11.79 | 479,319 | -0.04(-0.34%) |
Apr 07, 2021 | 11.89 | 11.98 | 11.64 | 11.83 | 413,536 | -0.04(-0.34%) |
Apr 06, 2021 | 11.69 | 11.98 | 11.69 | 11.87 | 535,439 | +0.21(+1.80%) |
Apr 05, 2021 | 11.88 | 11.89 | 11.49 | 11.66 | 396,497 | -0.12(-1.02%) |
Apr 01, 2021 | 11.49 | 11.79 | 11.46 | 11.78 | 358,300 | +0.37(+3.24%) |
Mar 31, 2021 | 11.65 | 11.65 | 11.34 | 11.41 | 731,748 | -0.22(-1.89%) |
Mar 30, 2021 | 11.43 | 11.75 | 11.43 | 11.63 | 432,510 | +0.19(+1.66%) |
Mar 29, 2021 | 11.78 | 11.85 | 11.31 | 11.44 | 541,743 | -0.34(-2.89%) |
Mar 26, 2021 | 11.85 | 11.99 | 11.59 | 11.78 | 334,600 | +0.12(+1.03%) |
Mar 25, 2021 | 11.22 | 11.76 | 11.09 | 11.66 | 468,575 | +0.37(+3.28%) |
Mar 24, 2021 | 11.60 | 11.90 | 11.28 | 11.29 | 399,845 | -0.16(-1.40%) |
Mar 23, 2021 | 11.80 | 11.99 | 11.39 | 11.45 | 378,184 | -0.37(-3.13%) |
Mar 22, 2021 | 11.87 | 11.99 | 11.51 | 11.82 | 438,755 | -0.15(-1.25%) |
Mar 19, 2021 | 12.23 | 12.32 | 11.91 | 11.97 | 912,800 | -0.27(-2.21%) |
Mar 18, 2021 | 12.43 | 12.68 | 12.17 | 12.24 | 610,512 | -0.34(-2.70%) |
Mar 17, 2021 | 12.38 | 12.67 | 12.38 | 12.58 | 366,493 | +0.10(+0.80%) |
Mar 16, 2021 | 12.72 | 12.72 | 12.35 | 12.48 | 290,031 | -0.36(-2.80%) |
Mar 15, 2021 | 12.78 | 12.95 | 12.54 | 12.84 | 474,277 | -0.04(-0.31%) |
Mar 12, 2021 | 12.61 | 12.89 | 12.43 | 12.88 | 441,300 | +0.28(+2.22%) |
Mar 11, 2021 | 12.44 | 12.67 | 12.09 | 12.60 | 887,122 | +0.27(+2.19%) |
Mar 10, 2021 | 11.89 | 12.50 | 11.74 | 12.33 | 542,954 | +0.43(+3.61%) |
Mar 09, 2021 | 12.23 | 12.25 | 11.67 | 11.90 | 456,567 | -0.32(-2.62%) |
Mar 08, 2021 | 11.73 | 12.24 | 11.48 | 12.22 | 576,448 | +0.61(+5.25%) |
Mar 05, 2021 | 11.60 | 11.74 | 11.17 | 11.61 | 580,200 | +0.17(+1.49%) |
Mar 04, 2021 | 11.34 | 11.58 | 10.98 | 11.44 | 761,028 | +0.15(+1.33%) |
Mar 03, 2021 | 10.89 | 11.49 | 10.89 | 11.29 | 489,714 | +0.47(+4.34%) |
Mar 02, 2021 | 11.19 | 11.21 | 10.63 | 10.82 | 482,352 | -0.32(-2.87%) |
Mar 01, 2021 | 11.13 | 11.38 | 11.05 | 11.14 | 393,274 | +0.17(+1.55%) |
Feb 26, 2021 | 11.11 | 11.21 | 10.76 | 10.97 | 684,900 | -0.09(-0.81%) |
Feb 25, 2021 | 11.44 | 11.68 | 11.01 | 11.06 | 477,630 | -0.32(-2.81%) |
Feb 24, 2021 | 11.35 | 11.50 | 11.20 | 11.38 | 439,147 | +0.05(+0.44%) |
Feb 23, 2021 | 11.37 | 11.50 | 11.13 | 11.33 | 479,121 | +0.17(+1.52%) |
Feb 22, 2021 | 10.76 | 11.23 | 10.75 | 11.16 | 368,532 | +0.43(+4.01%) |
Feb 19, 2021 | 10.61 | 10.73 | 10.41 | 10.73 | 417,200 | +0.19(+1.80%) |
Feb 18, 2021 | 10.49 | 10.67 | 10.32 | 10.54 | 364,383 | +0.02(+0.19%) |
Feb 17, 2021 | 10.34 | 10.52 | 10.26 | 10.52 | 244,499 | +0.06(+0.57%) |
Feb 16, 2021 | 10.69 | 10.73 | 10.41 | 10.46 | 396,207 | -0.13(-1.23%) |
Feb 12, 2021 | 10.46 | 10.62 | 10.31 | 10.59 | 305,200 | +0.14(+1.34%) |
Feb 11, 2021 | 10.25 | 10.45 | 10.17 | 10.45 | 423,595 | +0.29(+2.85%) |
Feb 10, 2021 | 10.06 | 10.27 | 10.00 | 10.16 | 274,998 | +0.16(+1.60%) |
Feb 09, 2021 | 9.810 | 10.00 | 9.710 | 10.00 | 294,949 | +0.19(+1.94%) |
Feb 08, 2021 | 9.750 | 9.850 | 9.600 | 9.810 | 432,713 | +0.14(+1.45%) |
Feb 05, 2021 | 9.700 | 9.700 | 9.490 | 9.670 | 260,300 | -0.01(-0.10%) |
Feb 04, 2021 | 9.470 | 9.810 | 9.470 | 9.680 | 389,956 | +0.19(+2.00%) |
Feb 03, 2021 | 9.400 | 9.515 | 9.110 | 9.490 | 458,848 | +0.06(+0.64%) |
Feb 02, 2021 | 9.390 | 9.430 | 9.170 | 9.430 | 343,772 | +0.15(+1.62%) |