Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.90 | 12.05 | 11.66 | 11.66 | 19,350 | -0.26(-2.18%) |
Apr 29, 2021 | 11.82 | 12.00 | 11.69 | 11.92 | 24,491 | -0.16(-1.32%) |
Apr 28, 2021 | 11.50 | 12.16 | 11.50 | 12.08 | 22,908 | +0.35(+2.98%) |
Apr 27, 2021 | 12.10 | 12.12 | 11.72 | 11.73 | 12,431 | -0.29(-2.41%) |
Apr 26, 2021 | 11.80 | 12.20 | 11.69 | 12.02 | 29,588 | +0.42(+3.62%) |
Apr 23, 2021 | 12.00 | 12.00 | 11.54 | 11.60 | 10,297 | -0.18(-1.53%) |
Apr 22, 2021 | 12.48 | 12.48 | 11.51 | 11.78 | 19,775 | -0.43(-3.52%) |
Apr 21, 2021 | 11.72 | 12.26 | 11.62 | 12.21 | 48,348 | +0.57(+4.90%) |
Apr 20, 2021 | 11.12 | 11.64 | 11.12 | 11.64 | 25,459 | +0.56(+5.05%) |
Apr 19, 2021 | 11.55 | 11.55 | 11.00 | 11.08 | 19,224 | +0.03(+0.27%) |
Apr 16, 2021 | 11.19 | 11.40 | 10.99 | 11.05 | 47,880 | -0.06(-0.54%) |
Apr 15, 2021 | 10.89 | 11.23 | 10.89 | 11.11 | 41,867 | +0.26(+2.40%) |
Apr 14, 2021 | 11.27 | 11.27 | 10.85 | 10.85 | 14,112 | -0.12(-1.09%) |
Apr 13, 2021 | 11.00 | 11.30 | 10.97 | 10.97 | 11,917 | +0.02(+0.18%) |
Apr 12, 2021 | 11.60 | 11.72 | 10.90 | 10.95 | 27,808 | -0.71(-6.09%) |
Apr 09, 2021 | 11.50 | 11.84 | 11.43 | 11.66 | 23,836 | -0.01(-0.09%) |
Apr 08, 2021 | 11.60 | 11.94 | 11.42 | 11.67 | 24,473 | +0.07(+0.60%) |
Apr 07, 2021 | 11.88 | 11.88 | 11.58 | 11.60 | 14,988 | -0.10(-0.85%) |
Apr 06, 2021 | 11.45 | 11.99 | 11.45 | 11.70 | 32,859 | +0.22(+1.92%) |
Apr 05, 2021 | 11.71 | 11.75 | 11.41 | 11.48 | 19,255 | -0.01(-0.09%) |
Apr 01, 2021 | 11.49 | 11.49 | 11.49 | 0 | +0.26(+2.32%) | |
Mar 31, 2021 | 10.56 | 11.30 | 10.56 | 11.23 | 27,046 | +0.78(+7.46%) |
Mar 30, 2021 | 10.41 | 10.60 | 10.30 | 10.45 | 18,243 | -0.19(-1.79%) |
Mar 29, 2021 | 11.00 | 11.00 | 10.50 | 10.64 | 10,931 | -0.17(-1.57%) |
Mar 26, 2021 | 10.81 | 10.95 | 10.65 | 10.81 | 46,322 | +0.35(+3.35%) |
Mar 25, 2021 | 10.78 | 10.90 | 10.40 | 10.46 | 32,351 | -0.16(-1.51%) |
Mar 24, 2021 | 10.99 | 11.16 | 10.62 | 10.62 | 27,569 | -0.31(-2.84%) |
Mar 23, 2021 | 11.49 | 11.50 | 10.92 | 10.93 | 51,280 | -0.38(-3.36%) |
Mar 22, 2021 | 12.00 | 12.00 | 11.28 | 11.31 | 42,122 | -0.26(-2.25%) |
Mar 19, 2021 | 11.40 | 11.72 | 11.18 | 11.57 | 48,638 | +0.23(+2.03%) |
Mar 18, 2021 | 11.91 | 11.91 | 11.30 | 11.34 | 24,892 | -0.57(-4.79%) |
Mar 17, 2021 | 11.70 | 12.14 | 11.40 | 11.91 | 44,830 | -0.06(-0.50%) |
Mar 16, 2021 | 12.29 | 12.29 | 11.74 | 11.97 | 34,507 | -0.28(-2.29%) |
Mar 15, 2021 | 12.60 | 12.78 | 12.25 | 12.25 | 33,302 | -0.25(-2.00%) |
Mar 12, 2021 | 12.01 | 12.50 | 11.65 | 12.50 | 58,138 | +0.40(+3.31%) |
Mar 11, 2021 | 12.61 | 12.63 | 12.04 | 12.10 | 41,805 | -0.51(-4.04%) |
Mar 10, 2021 | 12.15 | 12.62 | 11.88 | 12.61 | 55,534 | +0.64(+5.35%) |
Mar 09, 2021 | 11.60 | 12.18 | 11.41 | 11.97 | 99,435 | +1.10(+10.12%) |
Mar 08, 2021 | 10.89 | 11.42 | 10.71 | 10.87 | 65,257 | +0.20(+1.87%) |
Mar 05, 2021 | 10.67 | 10.76 | 10.20 | 10.67 | 34,457 | +0.02(+0.19%) |
Mar 04, 2021 | 10.91 | 10.91 | 10.27 | 10.65 | 58,904 | -0.21(-1.93%) |
Mar 03, 2021 | 10.83 | 11.07 | 10.50 | 10.86 | 69,437 | -0.45(-3.98%) |
Mar 02, 2021 | 11.15 | 11.40 | 10.79 | 11.31 | 39,155 | +0.70(+6.60%) |
Mar 01, 2021 | 11.10 | 11.54 | 10.49 | 10.61 | 94,294 | -0.35(-3.19%) |
Feb 26, 2021 | 10.49 | 11.10 | 10.23 | 10.96 | 87,220 | -0.04(-0.36%) |
Feb 25, 2021 | 11.50 | 11.87 | 10.78 | 11.00 | 65,082 | -0.71(-6.06%) |
Feb 24, 2021 | 12.40 | 12.45 | 11.67 | 11.71 | 52,099 | -0.17(-1.43%) |
Feb 23, 2021 | 12.30 | 12.30 | 11.60 | 11.88 | 50,280 | -0.41(-3.34%) |
Feb 22, 2021 | 12.24 | 12.35 | 11.99 | 12.29 | 62,531 | +0.27(+2.25%) |
Feb 19, 2021 | 12.07 | 12.20 | 11.63 | 12.02 | 50,942 | -0.06(-0.50%) |
Feb 18, 2021 | 12.20 | 12.54 | 12.05 | 12.08 | 27,695 | -0.08(-0.66%) |
Feb 17, 2021 | 12.41 | 12.41 | 11.98 | 12.16 | 42,523 | -0.45(-3.57%) |
Feb 16, 2021 | 12.90 | 12.91 | 12.36 | 12.61 | 48,292 | -0.15(-1.18%) |
Feb 12, 2021 | 12.76 | 12.76 | 12.76 | 0 | +0.03(+0.24%) | |
Feb 11, 2021 | 13.92 | 13.92 | 12.60 | 12.73 | 52,420 | +0.17(+1.35%) |
Feb 10, 2021 | 13.22 | 13.29 | 12.45 | 12.56 | 53,255 | -0.66(-4.99%) |
Feb 09, 2021 | 13.98 | 13.98 | 13.00 | 13.22 | 29,604 | -0.24(-1.78%) |
Feb 08, 2021 | 13.48 | 13.75 | 13.37 | 13.46 | 58,263 | +0.34(+2.59%) |
Feb 05, 2021 | 13.06 | 13.38 | 12.99 | 13.12 | 30,070 | +0.13(+1.00%) |
Feb 04, 2021 | 13.00 | 13.14 | 12.50 | 12.99 | 23,327 | -0.11(-0.84%) |
Feb 03, 2021 | 13.23 | 13.70 | 13.01 | 13.10 | 22,586 | -0.05(-0.38%) |
Feb 02, 2021 | 13.76 | 13.76 | 12.92 | 13.15 | 55,857 | -0.98(-6.94%) |