Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.42 | 12.49 | 12.24 | 12.28 | 1,270,770 | -0.09(-0.74%) |
Apr 29, 2021 | 12.26 | 12.42 | 12.21 | 12.37 | 879,200 | +0.16(+1.27%) |
Apr 28, 2021 | 12.29 | 12.32 | 12.16 | 12.21 | 1,487,096 | -0.02(-0.17%) |
Apr 27, 2021 | 12.07 | 12.26 | 12.05 | 12.23 | 1,160,444 | +0.18(+1.46%) |
Apr 26, 2021 | 12.06 | 12.11 | 12.03 | 12.06 | 675,834 | +0.02(+0.18%) |
Apr 23, 2021 | 11.96 | 12.06 | 11.89 | 12.04 | 887,553 | +0.08(+0.65%) |
Apr 22, 2021 | 12.09 | 12.13 | 11.96 | 11.96 | 896,479 | -0.13(-1.11%) |
Apr 21, 2021 | 11.93 | 12.11 | 11.92 | 12.09 | 506,263 | +0.12(+1.00%) |
Apr 20, 2021 | 12.04 | 12.06 | 11.88 | 11.97 | 796,937 | -0.06(-0.53%) |
Apr 19, 2021 | 12.04 | 12.10 | 11.99 | 12.04 | 1,066,617 | +0.05(+0.41%) |
Apr 16, 2021 | 11.98 | 12.11 | 11.90 | 11.99 | 1,455,429 | +0.07(+0.59%) |
Apr 15, 2021 | 11.95 | 11.97 | 11.88 | 11.92 | 736,969 | -0.01(-0.06%) |
Apr 14, 2021 | 11.88 | 11.95 | 11.84 | 11.92 | 479,304 | +0.01(+0.06%) |
Apr 13, 2021 | 11.99 | 11.99 | 11.85 | 11.92 | 955,737 | -0.05(-0.41%) |
Apr 12, 2021 | 11.89 | 12.01 | 11.88 | 11.97 | 674,606 | +0.04(+0.35%) |
Apr 09, 2021 | 11.92 | 11.95 | 11.88 | 11.92 | 592,979 | +0.04(+0.30%) |
Apr 08, 2021 | 11.88 | 11.92 | 11.82 | 11.89 | 506,582 | +0.02(+0.18%) |
Apr 07, 2021 | 11.77 | 11.94 | 11.77 | 11.87 | 568,284 | +0.08(+0.72%) |
Apr 06, 2021 | 11.67 | 11.85 | 11.66 | 11.78 | 890,545 | +0.13(+1.09%) |
Apr 05, 2021 | 11.63 | 11.72 | 11.61 | 11.65 | 647,334 | +0.07(+0.61%) |
Apr 01, 2021 | 11.42 | 11.58 | 11.36 | 11.58 | 824,299 | +0.28(+2.50%) |
Mar 31, 2021 | 11.42 | 11.46 | 11.30 | 11.30 | 765,686 | -0.09(-0.80%) |
Mar 30, 2021 | 11.28 | 11.45 | 11.28 | 11.39 | 644,531 | +0.11(+1.00%) |
Mar 29, 2021 | 11.29 | 11.37 | 11.18 | 11.28 | 580,179 | -0.07(-0.62%) |
Mar 26, 2021 | 11.23 | 11.37 | 11.15 | 11.35 | 838,339 | +0.16(+1.39%) |
Mar 25, 2021 | 11.00 | 11.20 | 10.89 | 11.20 | 921,253 | +0.18(+1.66%) |
Mar 24, 2021 | 11.08 | 11.27 | 11.01 | 11.01 | 707,463 | -0.05(-0.45%) |
Mar 23, 2021 | 11.21 | 11.25 | 11.02 | 11.06 | 727,235 | -0.18(-1.57%) |
Mar 22, 2021 | 11.25 | 11.32 | 11.08 | 11.24 | 758,382 | +0.08(+0.76%) |
Mar 19, 2021 | 11.01 | 11.30 | 10.88 | 11.15 | 1,533,860 | +0.13(+1.22%) |
Mar 18, 2021 | 11.39 | 11.40 | 11.01 | 11.02 | 1,056,607 | -0.35(-3.10%) |
Mar 17, 2021 | 11.44 | 11.47 | 11.34 | 11.37 | 864,400 | -0.09(-0.80%) |
Mar 16, 2021 | 11.70 | 11.70 | 11.37 | 11.46 | 1,085,068 | -0.24(-2.05%) |
Mar 15, 2021 | 11.54 | 11.71 | 11.47 | 11.70 | 1,388,639 | +0.27(+2.34%) |
Mar 12, 2021 | 11.40 | 11.48 | 11.36 | 11.44 | 859,330 | +0.06(+0.56%) |
Mar 11, 2021 | 11.30 | 11.45 | 11.22 | 11.37 | 979,029 | +0.15(+1.32%) |
Mar 10, 2021 | 11.21 | 11.32 | 11.13 | 11.22 | 1,226,917 | +0.11(+1.02%) |
Mar 09, 2021 | 11.07 | 11.22 | 10.95 | 11.11 | 1,168,906 | +0.16(+1.48%) |
Mar 08, 2021 | 10.82 | 11.18 | 10.79 | 10.95 | 1,602,145 | +0.08(+0.78%) |
Mar 05, 2021 | 11.17 | 11.25 | 10.55 | 10.87 | 2,592,032 | -0.36(-3.20%) |
Mar 04, 2021 | 11.37 | 11.47 | 11.06 | 11.22 | 1,350,447 | -0.16(-1.39%) |
Mar 03, 2021 | 11.31 | 11.44 | 11.28 | 11.38 | 1,045,806 | +0.14(+1.23%) |
Mar 02, 2021 | 11.23 | 11.38 | 11.16 | 11.25 | 1,052,318 | +0.06(+0.49%) |
Mar 01, 2021 | 11.12 | 11.27 | 11.09 | 11.19 | 1,018,511 | +0.25(+2.27%) |
Feb 26, 2021 | 10.89 | 11.07 | 10.79 | 10.94 | 943,591 | +0.02(+0.19%) |
Feb 25, 2021 | 11.00 | 11.14 | 10.81 | 10.92 | 1,330,832 | -0.14(-1.25%) |
Feb 24, 2021 | 10.85 | 11.09 | 10.77 | 11.06 | 1,442,527 | +0.29(+2.69%) |
Feb 23, 2021 | 10.80 | 10.82 | 10.57 | 10.77 | 1,068,814 | +0.01(+0.06%) |
Feb 22, 2021 | 10.76 | 10.95 | 10.75 | 10.76 | 953,899 | +0.01(+0.13%) |
Feb 19, 2021 | 10.60 | 10.76 | 10.59 | 10.75 | 679,322 | +0.14(+1.36%) |
Feb 18, 2021 | 10.66 | 10.71 | 10.58 | 10.60 | 636,489 | -0.06(-0.58%) |
Feb 17, 2021 | 10.67 | 10.69 | 10.58 | 10.67 | 577,240 | -0.01(-0.06%) |
Feb 16, 2021 | 10.69 | 10.72 | 10.60 | 10.67 | 842,089 | +0.06(+0.52%) |
Feb 12, 2021 | 10.63 | 10.67 | 10.58 | 10.62 | 711,974 | +0.00(+0.00%) |
Feb 11, 2021 | 10.76 | 10.76 | 10.58 | 10.62 | 772,401 | -0.11(-1.03%) |
Feb 10, 2021 | 10.63 | 10.79 | 10.61 | 10.73 | 897,890 | +0.16(+1.50%) |
Feb 09, 2021 | 10.75 | 10.77 | 10.53 | 10.57 | 1,126,310 | -0.21(-1.98%) |
Feb 08, 2021 | 10.85 | 10.87 | 10.69 | 10.78 | 1,000,391 | -0.01(-0.06%) |
Feb 05, 2021 | 10.61 | 10.85 | 10.57 | 10.79 | 812,255 | +0.21(+1.95%) |
Feb 04, 2021 | 10.71 | 10.90 | 10.55 | 10.58 | 1,376,784 | -0.10(-0.90%) |
Feb 03, 2021 | 10.58 | 10.72 | 10.58 | 10.68 | 1,018,974 | +0.13(+1.24%) |
Feb 02, 2021 | 10.57 | 10.71 | 10.47 | 10.55 | 942,342 | +0.13(+1.26%) |