Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.52 | 11.64 | 11.52 | 11.58 | 170,687 | +0.01(+0.06%) |
Apr 29, 2021 | 11.88 | 11.88 | 11.50 | 11.58 | 581,867 | -0.18(-1.57%) |
Apr 28, 2021 | 11.89 | 11.95 | 11.75 | 11.76 | 602,101 | -0.09(-0.75%) |
Apr 27, 2021 | 11.89 | 11.92 | 11.81 | 11.85 | 216,731 | -0.03(-0.25%) |
Apr 26, 2021 | 11.89 | 11.92 | 11.86 | 11.88 | 252,417 | +0.04(+0.37%) |
Apr 23, 2021 | 11.80 | 11.89 | 11.79 | 11.84 | 211,971 | +0.08(+0.69%) |
Apr 22, 2021 | 11.78 | 11.89 | 11.73 | 11.75 | 315,991 | -0.04(-0.31%) |
Apr 21, 2021 | 11.58 | 11.80 | 11.52 | 11.79 | 306,222 | +0.17(+1.46%) |
Apr 20, 2021 | 11.64 | 11.75 | 11.54 | 11.62 | 294,509 | -0.10(-0.82%) |
Apr 19, 2021 | 11.69 | 11.73 | 11.58 | 11.72 | 374,282 | +0.03(+0.25%) |
Apr 16, 2021 | 11.76 | 11.76 | 11.67 | 11.69 | 227,538 | +0.01(+0.06%) |
Apr 15, 2021 | 11.77 | 11.77 | 11.67 | 11.68 | 282,316 | +0.00(+0.00%) |
Apr 14, 2021 | 11.78 | 11.80 | 11.66 | 11.68 | 258,661 | -0.06(-0.47%) |
Apr 13, 2021 | 11.72 | 11.77 | 11.67 | 11.74 | 357,572 | +0.08(+0.67%) |
Apr 12, 2021 | 11.78 | 11.82 | 11.65 | 11.66 | 302,981 | -0.07(-0.63%) |
Apr 09, 2021 | 11.64 | 11.73 | 11.62 | 11.73 | 268,346 | +0.13(+1.14%) |
Apr 08, 2021 | 11.54 | 11.61 | 11.52 | 11.60 | 292,233 | +0.12(+1.02%) |
Apr 07, 2021 | 11.47 | 11.49 | 11.42 | 11.48 | 462,939 | +0.09(+0.77%) |
Apr 06, 2021 | 11.17 | 11.39 | 11.13 | 11.39 | 290,458 | +0.26(+2.31%) |
Apr 05, 2021 | 11.16 | 11.17 | 11.05 | 11.14 | 508,995 | +0.08(+0.73%) |
Apr 01, 2021 | 10.95 | 11.11 | 10.91 | 11.06 | 227,890 | +0.11(+1.01%) |
Mar 31, 2021 | 10.82 | 10.96 | 10.76 | 10.95 | 241,473 | +0.14(+1.29%) |
Mar 30, 2021 | 10.75 | 10.82 | 10.73 | 10.81 | 162,657 | +0.01(+0.07%) |
Mar 29, 2021 | 10.75 | 10.84 | 10.73 | 10.80 | 312,557 | +0.03(+0.27%) |
Mar 26, 2021 | 10.71 | 10.79 | 10.69 | 10.77 | 344,355 | +0.06(+0.55%) |
Mar 25, 2021 | 10.79 | 10.79 | 10.61 | 10.71 | 409,952 | -0.09(-0.82%) |
Mar 24, 2021 | 10.93 | 10.94 | 10.80 | 10.80 | 446,159 | -0.12(-1.14%) |
Mar 23, 2021 | 11.01 | 11.08 | 10.92 | 10.92 | 216,934 | -0.10(-0.87%) |
Mar 22, 2021 | 10.98 | 11.09 | 10.93 | 11.02 | 352,404 | +0.09(+0.81%) |
Mar 19, 2021 | 10.84 | 10.97 | 10.75 | 10.93 | 299,812 | +0.10(+0.95%) |
Mar 18, 2021 | 11.00 | 11.01 | 10.82 | 10.83 | 345,213 | -0.22(-1.99%) |
Mar 17, 2021 | 10.97 | 11.08 | 10.90 | 11.05 | 273,616 | +0.04(+0.40%) |
Mar 16, 2021 | 11.05 | 11.06 | 10.97 | 11.00 | 261,061 | +0.03(+0.27%) |
Mar 15, 2021 | 10.85 | 11.00 | 10.83 | 10.98 | 172,903 | +0.16(+1.49%) |
Mar 12, 2021 | 10.90 | 10.92 | 10.78 | 10.81 | 441,069 | -0.12(-1.07%) |
Mar 11, 2021 | 10.89 | 11.00 | 10.84 | 10.93 | 397,570 | +0.14(+1.29%) |
Mar 10, 2021 | 10.94 | 11.03 | 10.76 | 10.79 | 631,875 | -0.06(-0.54%) |
Mar 09, 2021 | 10.54 | 10.89 | 10.51 | 10.85 | 331,372 | +0.42(+4.06%) |
Mar 08, 2021 | 10.58 | 10.68 | 10.41 | 10.43 | 501,848 | -0.13(-1.24%) |
Mar 05, 2021 | 10.82 | 10.92 | 10.15 | 10.56 | 1,174,906 | -0.24(-2.23%) |
Mar 04, 2021 | 11.16 | 11.17 | 10.73 | 10.80 | 603,320 | -0.38(-3.39%) |
Mar 03, 2021 | 11.27 | 11.29 | 11.13 | 11.18 | 298,323 | -0.14(-1.22%) |
Mar 02, 2021 | 11.36 | 11.40 | 11.31 | 11.32 | 283,632 | -0.03(-0.26%) |
Mar 01, 2021 | 11.21 | 11.41 | 11.19 | 11.35 | 587,111 | +0.26(+2.30%) |
Feb 26, 2021 | 10.98 | 11.13 | 10.85 | 11.09 | 970,700 | +0.14(+1.26%) |
Feb 25, 2021 | 11.27 | 11.40 | 10.94 | 10.95 | 485,673 | -0.29(-2.59%) |
Feb 24, 2021 | 11.05 | 11.25 | 10.96 | 11.24 | 497,585 | +0.23(+2.12%) |
Feb 23, 2021 | 11.12 | 11.13 | 10.58 | 11.01 | 586,382 | -0.20(-1.76%) |
Feb 22, 2021 | 11.31 | 11.35 | 11.19 | 11.21 | 304,784 | -0.11(-0.97%) |
Feb 19, 2021 | 11.23 | 11.40 | 11.21 | 11.32 | 338,743 | +0.15(+1.37%) |
Feb 18, 2021 | 11.34 | 11.34 | 11.15 | 11.16 | 363,170 | -0.21(-1.86%) |
Feb 17, 2021 | 11.43 | 11.48 | 11.32 | 11.38 | 294,719 | -0.11(-0.95%) |
Feb 16, 2021 | 11.51 | 11.52 | 11.35 | 11.48 | 434,877 | -0.04(-0.32%) |
Feb 12, 2021 | 11.43 | 11.52 | 11.40 | 11.52 | 318,172 | +0.12(+1.02%) |
Feb 11, 2021 | 11.46 | 11.51 | 11.37 | 11.40 | 306,490 | -0.05(-0.45%) |
Feb 10, 2021 | 11.38 | 11.46 | 11.21 | 11.46 | 587,913 | +0.14(+1.22%) |
Feb 09, 2021 | 11.27 | 11.40 | 11.24 | 11.32 | 360,555 | +0.04(+0.39%) |
Feb 08, 2021 | 11.19 | 11.28 | 11.18 | 11.27 | 359,185 | +0.15(+1.37%) |
Feb 05, 2021 | 11.11 | 11.17 | 11.08 | 11.12 | 322,543 | +0.08(+0.72%) |
Feb 04, 2021 | 10.96 | 11.06 | 10.94 | 11.04 | 261,518 | +0.10(+0.93%) |
Feb 03, 2021 | 10.90 | 10.98 | 10.88 | 10.94 | 291,833 | +0.07(+0.66%) |
Feb 02, 2021 | 10.65 | 10.91 | 10.65 | 10.87 | 695,248 | +0.29(+2.74%) |