Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.09 | 12.21 | 12.04 | 12.08 | 463,939 | -0.07(-0.58%) |
Apr 29, 2021 | 12.30 | 12.37 | 12.12 | 12.15 | 293,239 | -0.14(-1.14%) |
Apr 28, 2021 | 12.22 | 12.32 | 12.20 | 12.29 | 184,743 | +0.07(+0.57%) |
Apr 27, 2021 | 12.17 | 12.31 | 12.17 | 12.22 | 268,632 | -0.03(-0.24%) |
Apr 26, 2021 | 12.26 | 12.32 | 12.11 | 12.25 | 363,358 | -0.02(-0.16%) |
Apr 23, 2021 | 12.37 | 12.37 | 12.20 | 12.27 | 304,437 | -0.06(-0.49%) |
Apr 22, 2021 | 12.35 | 12.51 | 12.27 | 12.33 | 367,489 | -0.02(-0.16%) |
Apr 21, 2021 | 12.22 | 12.39 | 12.19 | 12.35 | 265,746 | +0.12(+0.98%) |
Apr 20, 2021 | 12.19 | 12.29 | 12.09 | 12.23 | 322,703 | +0.03(+0.25%) |
Apr 19, 2021 | 12.28 | 12.33 | 12.08 | 12.20 | 529,254 | -0.13(-1.05%) |
Apr 16, 2021 | 12.38 | 12.39 | 12.22 | 12.33 | 237,737 | +0.01(+0.08%) |
Apr 15, 2021 | 12.41 | 12.46 | 12.24 | 12.32 | 215,855 | -0.07(-0.56%) |
Apr 14, 2021 | 12.43 | 12.50 | 12.35 | 12.39 | 352,712 | -0.02(-0.16%) |
Apr 13, 2021 | 12.35 | 12.44 | 12.26 | 12.41 | 248,006 | +0.06(+0.49%) |
Apr 12, 2021 | 12.35 | 12.48 | 12.26 | 12.35 | 244,058 | +0.00(+0.00%) |
Apr 09, 2021 | 12.38 | 12.50 | 12.30 | 12.35 | 366,530 | -0.01(-0.08%) |
Apr 08, 2021 | 12.25 | 12.37 | 12.21 | 12.36 | 303,808 | +0.11(+0.90%) |
Apr 07, 2021 | 12.30 | 12.37 | 12.21 | 12.25 | 332,191 | -0.06(-0.49%) |
Apr 06, 2021 | 12.15 | 12.39 | 12.08 | 12.31 | 348,938 | +0.21(+1.74%) |
Apr 05, 2021 | 12.10 | 12.25 | 12.05 | 12.10 | 405,460 | +0.00(+0.00%) |
Apr 01, 2021 | 12.10 | 12.10 | 12.10 | 0 | +0.20(+1.68%) | |
Mar 31, 2021 | 11.82 | 11.95 | 11.77 | 11.90 | 952,329 | +0.10(+0.85%) |
Mar 30, 2021 | 11.64 | 11.86 | 11.55 | 11.80 | 441,252 | +0.15(+1.29%) |
Mar 29, 2021 | 11.75 | 11.79 | 11.46 | 11.65 | 780,366 | -0.12(-1.02%) |
Mar 26, 2021 | 11.32 | 11.90 | 11.32 | 11.77 | 705,537 | +0.46(+4.07%) |
Mar 25, 2021 | 11.20 | 11.36 | 11.13 | 11.31 | 495,578 | +0.07(+0.62%) |
Mar 24, 2021 | 11.46 | 11.56 | 11.21 | 11.24 | 546,200 | -0.22(-1.92%) |
Mar 23, 2021 | 11.49 | 11.67 | 11.41 | 11.46 | 606,245 | -0.04(-0.35%) |
Mar 22, 2021 | 11.13 | 11.55 | 11.09 | 11.50 | 668,707 | +0.38(+3.42%) |
Mar 19, 2021 | 10.86 | 11.27 | 10.79 | 11.12 | 2,536,148 | +0.30(+2.77%) |
Mar 18, 2021 | 11.02 | 11.05 | 10.81 | 10.82 | 712,247 | -0.27(-2.43%) |
Mar 17, 2021 | 11.25 | 11.27 | 10.94 | 11.09 | 675,959 | -0.14(-1.25%) |
Mar 16, 2021 | 11.21 | 11.32 | 11.15 | 11.23 | 591,958 | +0.00(+0.00%) |
Mar 15, 2021 | 11.20 | 11.33 | 11.16 | 11.23 | 554,912 | +0.04(+0.36%) |
Mar 12, 2021 | 11.07 | 11.22 | 11.00 | 11.19 | 387,789 | +0.04(+0.36%) |
Mar 11, 2021 | 11.00 | 11.23 | 10.86 | 11.15 | 631,397 | +0.20(+1.83%) |
Mar 10, 2021 | 10.82 | 11.03 | 10.82 | 10.95 | 751,920 | +0.17(+1.58%) |
Mar 09, 2021 | 10.85 | 11.07 | 10.75 | 10.78 | 675,151 | +0.08(+0.75%) |
Mar 08, 2021 | 10.38 | 10.79 | 10.31 | 10.70 | 1,464,373 | +0.39(+3.78%) |
Mar 05, 2021 | 10.47 | 10.61 | 10.10 | 10.31 | 1,354,109 | -0.13(-1.25%) |
Mar 04, 2021 | 10.51 | 10.66 | 10.28 | 10.44 | 1,081,087 | -0.14(-1.32%) |
Mar 03, 2021 | 11.17 | 11.25 | 10.46 | 10.58 | 1,655,451 | -0.65(-5.79%) |
Mar 02, 2021 | 11.21 | 11.27 | 11.01 | 11.23 | 734,426 | +0.08(+0.72%) |
Mar 01, 2021 | 11.23 | 11.30 | 11.12 | 11.15 | 813,152 | +0.03(+0.27%) |
Feb 26, 2021 | 11.21 | 11.32 | 10.97 | 11.12 | 966,625 | -0.15(-1.33%) |
Feb 25, 2021 | 11.30 | 11.40 | 11.06 | 11.27 | 738,924 | -0.07(-0.62%) |
Feb 24, 2021 | 11.62 | 11.81 | 11.22 | 11.34 | 1,523,242 | -0.28(-2.41%) |
Feb 23, 2021 | 11.92 | 12.01 | 11.52 | 11.62 | 782,557 | -0.38(-3.17%) |
Feb 22, 2021 | 12.23 | 12.29 | 11.78 | 12.00 | 1,006,029 | -0.27(-2.20%) |
Feb 19, 2021 | 11.96 | 12.34 | 11.87 | 12.27 | 1,015,482 | +0.31(+2.59%) |
Feb 18, 2021 | 11.92 | 12.03 | 11.79 | 11.96 | 780,386 | +0.01(+0.08%) |
Feb 17, 2021 | 11.91 | 11.96 | 11.84 | 11.95 | 803,109 | +0.06(+0.50%) |
Feb 16, 2021 | 11.82 | 11.93 | 11.80 | 11.89 | 549,659 | +0.15(+1.28%) |
Feb 12, 2021 | 11.74 | 11.74 | 11.74 | 0 | -0.07(-0.59%) | |
Feb 11, 2021 | 11.72 | 11.87 | 11.66 | 11.81 | 512,325 | +0.07(+0.60%) |
Feb 10, 2021 | 11.74 | 11.75 | 11.67 | 11.74 | 604,421 | +0.03(+0.26%) |
Feb 09, 2021 | 11.59 | 11.72 | 11.54 | 11.71 | 633,317 | +0.12(+1.04%) |
Feb 08, 2021 | 11.50 | 11.65 | 11.45 | 11.59 | 468,994 | +0.14(+1.22%) |
Feb 05, 2021 | 11.39 | 11.51 | 11.39 | 11.45 | 677,479 | +0.05(+0.44%) |
Feb 04, 2021 | 11.57 | 11.57 | 11.38 | 11.40 | 604,901 | -0.12(-1.04%) |
Feb 03, 2021 | 11.56 | 11.57 | 11.43 | 11.52 | 539,491 | -0.03(-0.26%) |
Feb 02, 2021 | 11.58 | 11.65 | 11.45 | 11.55 | 1,132,725 | -0.02(-0.17%) |