Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.10 | 12.18 | 12.08 | 12.12 | 246,916 | +0.04(+0.31%) |
Apr 29, 2021 | 12.18 | 12.19 | 12.06 | 12.08 | 384,664 | -0.05(-0.38%) |
Apr 28, 2021 | 12.15 | 12.18 | 12.12 | 12.13 | 193,103 | +0.02(+0.19%) |
Apr 27, 2021 | 12.11 | 12.13 | 12.07 | 12.11 | 251,895 | -0.00(-0.03%) |
Apr 26, 2021 | 12.18 | 12.21 | 12.07 | 12.11 | 404,653 | -0.09(-0.72%) |
Apr 23, 2021 | 12.14 | 12.21 | 12.14 | 12.20 | 293,673 | +0.06(+0.50%) |
Apr 22, 2021 | 12.21 | 12.24 | 12.11 | 12.14 | 285,865 | -0.11(-0.87%) |
Apr 21, 2021 | 12.08 | 12.26 | 12.06 | 12.24 | 621,973 | +0.12(+1.00%) |
Apr 20, 2021 | 11.99 | 12.13 | 11.99 | 12.12 | 432,625 | +0.14(+1.14%) |
Apr 19, 2021 | 12.03 | 12.08 | 11.96 | 11.99 | 428,240 | -0.05(-0.44%) |
Apr 16, 2021 | 12.14 | 12.15 | 12.02 | 12.04 | 379,010 | -0.08(-0.69%) |
Apr 15, 2021 | 12.03 | 12.14 | 12.02 | 12.12 | 273,941 | +0.14(+1.14%) |
Apr 14, 2021 | 12.02 | 12.04 | 11.96 | 11.99 | 455,999 | -0.02(-0.13%) |
Apr 13, 2021 | 11.95 | 12.00 | 11.94 | 12.00 | 268,035 | +0.08(+0.70%) |
Apr 12, 2021 | 11.92 | 11.96 | 11.87 | 11.92 | 399,879 | +0.00(+0.00%) |
Apr 09, 2021 | 11.89 | 11.94 | 11.83 | 11.92 | 382,977 | +0.05(+0.45%) |
Apr 08, 2021 | 11.85 | 11.93 | 11.84 | 11.86 | 393,459 | +0.06(+0.51%) |
Apr 07, 2021 | 11.76 | 11.84 | 11.74 | 11.80 | 307,477 | +0.08(+0.64%) |
Apr 06, 2021 | 11.74 | 11.82 | 11.71 | 11.73 | 505,387 | -0.05(-0.38%) |
Apr 05, 2021 | 11.76 | 11.82 | 11.74 | 11.77 | 337,350 | +0.06(+0.52%) |
Apr 01, 2021 | 11.77 | 11.77 | 11.64 | 11.71 | 479,515 | +0.00(+0.00%) |
Mar 31, 2021 | 11.68 | 11.72 | 11.61 | 11.71 | 377,049 | +0.08(+0.72%) |
Mar 30, 2021 | 11.59 | 11.63 | 11.59 | 11.63 | 164,083 | -0.01(-0.07%) |
Mar 29, 2021 | 11.59 | 11.66 | 11.58 | 11.64 | 248,971 | +0.06(+0.52%) |
Mar 26, 2021 | 11.55 | 11.61 | 11.51 | 11.58 | 320,294 | +0.02(+0.13%) |
Mar 25, 2021 | 11.63 | 11.63 | 11.51 | 11.56 | 223,510 | -0.08(-0.71%) |
Mar 24, 2021 | 11.68 | 11.71 | 11.64 | 11.65 | 222,878 | -0.02(-0.19%) |
Mar 23, 2021 | 11.69 | 11.74 | 11.65 | 11.67 | 173,739 | -0.03(-0.25%) |
Mar 22, 2021 | 11.60 | 11.73 | 11.56 | 11.70 | 445,335 | +0.08(+0.65%) |
Mar 19, 2021 | 11.55 | 11.64 | 11.50 | 11.62 | 193,659 | +0.07(+0.59%) |
Mar 18, 2021 | 11.62 | 11.64 | 11.55 | 11.55 | 283,414 | -0.12(-1.03%) |
Mar 17, 2021 | 11.61 | 11.69 | 11.56 | 11.68 | 405,724 | +0.07(+0.58%) |
Mar 16, 2021 | 11.61 | 11.65 | 11.58 | 11.61 | 310,138 | +0.02(+0.19%) |
Mar 15, 2021 | 11.52 | 11.60 | 11.51 | 11.58 | 351,003 | +0.05(+0.39%) |
Mar 12, 2021 | 11.52 | 11.54 | 11.49 | 11.54 | 212,439 | +0.00(+0.00%) |
Mar 11, 2021 | 11.51 | 11.54 | 11.48 | 11.54 | 262,816 | +0.08(+0.66%) |
Mar 10, 2021 | 11.45 | 11.50 | 11.40 | 11.46 | 292,922 | +0.06(+0.53%) |
Mar 09, 2021 | 11.37 | 11.47 | 11.34 | 11.40 | 286,070 | +0.07(+0.60%) |
Mar 08, 2021 | 11.33 | 11.46 | 11.31 | 11.34 | 300,629 | +0.01(+0.07%) |
Mar 05, 2021 | 11.25 | 11.34 | 11.15 | 11.33 | 468,965 | +0.12(+1.07%) |
Mar 04, 2021 | 11.28 | 11.34 | 11.12 | 11.21 | 436,330 | -0.09(-0.80%) |
Mar 03, 2021 | 11.40 | 11.42 | 11.29 | 11.30 | 276,427 | -0.14(-1.25%) |
Mar 02, 2021 | 11.40 | 11.49 | 11.38 | 11.44 | 239,975 | +0.05(+0.46%) |
Mar 01, 2021 | 11.33 | 11.50 | 11.31 | 11.39 | 337,678 | +0.11(+1.00%) |
Feb 26, 2021 | 11.36 | 11.41 | 11.19 | 11.28 | 340,036 | -0.01(-0.07%) |
Feb 25, 2021 | 11.38 | 11.39 | 11.21 | 11.28 | 297,774 | -0.11(-0.92%) |
Feb 24, 2021 | 11.32 | 11.42 | 11.26 | 11.39 | 272,825 | +0.08(+0.73%) |
Feb 23, 2021 | 11.29 | 11.35 | 11.16 | 11.31 | 397,418 | +0.00(+0.00%) |
Feb 22, 2021 | 11.38 | 11.44 | 11.22 | 11.31 | 573,738 | -0.18(-1.57%) |
Feb 19, 2021 | 11.51 | 11.52 | 11.43 | 11.49 | 285,694 | +0.03(+0.26%) |
Feb 18, 2021 | 11.41 | 11.47 | 11.34 | 11.46 | 281,102 | +0.00(+0.01%) |
Feb 17, 2021 | 11.43 | 11.46 | 11.39 | 11.46 | 325,162 | +0.01(+0.13%) |
Feb 16, 2021 | 11.45 | 11.49 | 11.42 | 11.44 | 325,628 | -0.01(-0.07%) |
Feb 12, 2021 | 11.41 | 11.49 | 11.41 | 11.45 | 290,988 | +0.04(+0.33%) |
Feb 11, 2021 | 11.37 | 11.44 | 11.37 | 11.41 | 379,123 | +0.04(+0.33%) |
Feb 10, 2021 | 11.40 | 11.40 | 11.33 | 11.37 | 239,788 | +0.00(+0.00%) |
Feb 09, 2021 | 11.37 | 11.40 | 11.34 | 11.37 | 168,525 | +0.01(+0.07%) |
Feb 08, 2021 | 11.37 | 11.40 | 11.33 | 11.37 | 267,253 | +0.00(+0.00%) |
Feb 05, 2021 | 11.39 | 11.39 | 11.32 | 11.37 | 279,182 | +0.00(+0.00%) |
Feb 04, 2021 | 11.31 | 11.38 | 11.29 | 11.37 | 268,691 | +0.05(+0.46%) |
Feb 03, 2021 | 11.29 | 11.32 | 11.20 | 11.31 | 332,297 | +0.04(+0.33%) |
Feb 02, 2021 | 11.23 | 11.35 | 11.23 | 11.28 | 452,476 | +0.12(+1.07%) |