Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.66 | 11.86 | 11.33 | 11.44 | 551,462 | -0.37(-3.16%) |
Apr 29, 2021 | 11.80 | 11.90 | 11.63 | 11.81 | 492,789 | +0.06(+0.50%) |
Apr 28, 2021 | 11.73 | 11.82 | 11.48 | 11.75 | 371,347 | +0.01(+0.08%) |
Apr 27, 2021 | 11.65 | 11.97 | 11.65 | 11.74 | 497,552 | -0.12(-0.99%) |
Apr 26, 2021 | 11.77 | 11.95 | 11.73 | 11.86 | 319,868 | +0.20(+1.68%) |
Apr 23, 2021 | 11.58 | 11.90 | 11.48 | 11.66 | 395,882 | +0.11(+0.93%) |
Apr 22, 2021 | 11.60 | 11.66 | 11.42 | 11.55 | 279,773 | +0.03(+0.26%) |
Apr 21, 2021 | 11.49 | 11.66 | 11.40 | 11.52 | 353,067 | +0.04(+0.34%) |
Apr 20, 2021 | 11.43 | 11.65 | 11.24 | 11.49 | 395,639 | +0.08(+0.69%) |
Apr 19, 2021 | 11.77 | 11.78 | 11.38 | 11.41 | 370,344 | -0.35(-3.00%) |
Apr 16, 2021 | 11.65 | 11.76 | 11.40 | 11.76 | 353,470 | +0.20(+1.70%) |
Apr 15, 2021 | 11.32 | 11.58 | 11.10 | 11.56 | 398,813 | +0.35(+3.15%) |
Apr 14, 2021 | 11.20 | 11.39 | 11.18 | 11.21 | 386,063 | +0.02(+0.18%) |
Apr 13, 2021 | 11.54 | 11.61 | 11.16 | 11.19 | 423,764 | -0.34(-2.98%) |
Apr 12, 2021 | 11.79 | 11.98 | 11.52 | 11.53 | 272,363 | -0.24(-2.00%) |
Apr 09, 2021 | 11.75 | 11.86 | 11.65 | 11.77 | 290,667 | +0.04(+0.34%) |
Apr 08, 2021 | 11.82 | 11.82 | 11.62 | 11.73 | 690,791 | +0.02(+0.17%) |
Apr 07, 2021 | 11.95 | 11.99 | 11.64 | 11.71 | 442,819 | -0.29(-2.45%) |
Apr 06, 2021 | 12.35 | 12.37 | 11.96 | 12.01 | 456,835 | -0.34(-2.78%) |
Apr 05, 2021 | 12.29 | 12.38 | 11.86 | 12.35 | 525,892 | +0.14(+1.13%) |
Apr 01, 2021 | 11.81 | 12.21 | 11.81 | 12.21 | 389,255 | +0.48(+4.10%) |
Mar 31, 2021 | 11.86 | 11.96 | 11.64 | 11.73 | 556,746 | +0.01(+0.08%) |
Mar 30, 2021 | 11.76 | 12.03 | 11.57 | 11.72 | 435,286 | -0.10(-0.83%) |
Mar 29, 2021 | 12.24 | 12.28 | 11.50 | 11.82 | 778,898 | -0.54(-4.37%) |
Mar 26, 2021 | 12.07 | 12.37 | 11.81 | 12.36 | 655,760 | +0.41(+3.45%) |
Mar 25, 2021 | 11.56 | 11.99 | 11.39 | 11.95 | 405,049 | +0.38(+3.31%) |
Mar 24, 2021 | 11.87 | 12.06 | 11.56 | 11.56 | 613,407 | -0.19(-1.59%) |
Mar 23, 2021 | 12.26 | 12.35 | 11.70 | 11.75 | 699,005 | -0.56(-4.54%) |
Mar 22, 2021 | 12.53 | 12.80 | 12.21 | 12.31 | 295,305 | -0.18(-1.41%) |
Mar 19, 2021 | 12.28 | 12.57 | 12.08 | 12.49 | 1,144,828 | +0.09(+0.71%) |
Mar 18, 2021 | 12.28 | 12.53 | 12.14 | 12.40 | 448,889 | +0.13(+1.04%) |
Mar 17, 2021 | 12.03 | 12.34 | 11.86 | 12.27 | 304,954 | +0.18(+1.46%) |
Mar 16, 2021 | 12.29 | 12.29 | 11.93 | 12.09 | 453,168 | -0.13(-1.04%) |
Mar 15, 2021 | 12.44 | 12.46 | 12.09 | 12.22 | 369,979 | -0.24(-1.89%) |
Mar 12, 2021 | 12.47 | 12.56 | 12.16 | 12.46 | 512,006 | +0.07(+0.59%) |
Mar 11, 2021 | 12.25 | 12.42 | 12.09 | 12.38 | 347,889 | +0.26(+2.14%) |
Mar 10, 2021 | 12.06 | 12.42 | 11.95 | 12.12 | 485,404 | +0.22(+1.81%) |
Mar 09, 2021 | 11.85 | 12.06 | 11.68 | 11.91 | 495,219 | +0.31(+2.71%) |
Mar 08, 2021 | 11.68 | 11.76 | 11.40 | 11.59 | 488,896 | +0.01(+0.13%) |
Mar 05, 2021 | 11.33 | 11.62 | 10.95 | 11.58 | 718,971 | +0.37(+3.33%) |
Mar 04, 2021 | 11.49 | 11.60 | 11.16 | 11.21 | 743,074 | -0.21(-1.85%) |
Mar 03, 2021 | 12.02 | 12.18 | 11.30 | 11.42 | 687,918 | -0.61(-5.06%) |
Mar 02, 2021 | 12.86 | 13.08 | 11.99 | 12.03 | 888,531 | -1.03(-7.89%) |
Mar 01, 2021 | 12.61 | 13.10 | 12.45 | 13.06 | 526,778 | +0.43(+3.42%) |
Feb 26, 2021 | 12.54 | 13.03 | 12.43 | 12.62 | 402,101 | -0.17(-1.30%) |
Feb 25, 2021 | 13.12 | 13.24 | 12.34 | 12.79 | 821,968 | -0.80(-5.92%) |
Feb 24, 2021 | 13.48 | 13.68 | 13.44 | 13.59 | 406,624 | +0.25(+1.84%) |
Feb 23, 2021 | 12.91 | 13.49 | 12.91 | 13.35 | 317,601 | +0.24(+1.80%) |
Feb 22, 2021 | 13.14 | 13.59 | 12.87 | 13.11 | 368,873 | -0.13(-0.96%) |
Feb 19, 2021 | 13.16 | 13.58 | 13.12 | 13.24 | 292,094 | +0.06(+0.45%) |
Feb 18, 2021 | 12.29 | 13.31 | 12.29 | 13.18 | 584,530 | +0.92(+7.52%) |
Feb 17, 2021 | 12.56 | 12.58 | 12.08 | 12.26 | 738,734 | -0.27(-2.15%) |
Feb 16, 2021 | 13.22 | 13.35 | 12.51 | 12.53 | 478,249 | -0.63(-4.81%) |
Feb 12, 2021 | 13.08 | 13.20 | 12.96 | 13.16 | 336,240 | +0.11(+0.83%) |
Feb 11, 2021 | 13.11 | 13.50 | 12.96 | 13.06 | 361,674 | -0.37(-2.78%) |
Feb 10, 2021 | 13.75 | 13.78 | 13.35 | 13.43 | 259,349 | -0.15(-1.08%) |
Feb 09, 2021 | 13.41 | 13.71 | 13.34 | 13.57 | 330,337 | +0.20(+1.47%) |
Feb 08, 2021 | 13.09 | 13.42 | 13.09 | 13.38 | 331,818 | +0.36(+2.75%) |
Feb 05, 2021 | 13.16 | 13.20 | 12.74 | 13.02 | 417,088 | +0.09(+0.72%) |
Feb 04, 2021 | 12.27 | 12.96 | 12.27 | 12.93 | 609,801 | +0.71(+5.78%) |
Feb 03, 2021 | 12.35 | 12.66 | 12.16 | 12.22 | 293,615 | -0.06(-0.48%) |
Feb 02, 2021 | 12.25 | 12.49 | 12.08 | 12.28 | 297,197 | +0.21(+1.71%) |