Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.57 | 11.61 | 11.53 | 11.61 | 202,933 | +0.08(+0.67%) |
Apr 29, 2021 | 11.60 | 11.60 | 11.50 | 11.53 | 142,044 | -0.08(-0.67%) |
Apr 28, 2021 | 11.62 | 11.62 | 11.56 | 11.61 | 147,865 | +0.03(+0.30%) |
Apr 27, 2021 | 11.62 | 11.64 | 11.57 | 11.57 | 142,218 | -0.03(-0.30%) |
Apr 26, 2021 | 11.60 | 11.62 | 11.58 | 11.61 | 138,525 | +0.03(+0.22%) |
Apr 23, 2021 | 11.51 | 11.61 | 11.51 | 11.58 | 127,269 | +0.06(+0.52%) |
Apr 22, 2021 | 11.53 | 11.55 | 11.51 | 11.52 | 133,029 | -0.01(-0.07%) |
Apr 21, 2021 | 11.53 | 11.56 | 11.53 | 11.53 | 129,042 | -0.01(-0.07%) |
Apr 20, 2021 | 11.60 | 11.60 | 11.53 | 11.54 | 130,965 | -0.03(-0.30%) |
Apr 19, 2021 | 11.55 | 11.58 | 11.55 | 11.57 | 135,947 | +0.03(+0.22%) |
Apr 16, 2021 | 11.58 | 11.58 | 11.51 | 11.55 | 125,758 | -0.03(-0.22%) |
Apr 15, 2021 | 11.57 | 11.57 | 11.50 | 11.57 | 210,777 | +0.02(+0.15%) |
Apr 14, 2021 | 11.53 | 11.56 | 11.51 | 11.55 | 171,357 | +0.08(+0.67%) |
Apr 13, 2021 | 11.44 | 11.50 | 11.41 | 11.48 | 232,136 | +0.09(+0.79%) |
Apr 12, 2021 | 11.34 | 11.40 | 11.34 | 11.39 | 184,177 | +0.05(+0.45%) |
Apr 09, 2021 | 11.35 | 11.36 | 11.34 | 11.34 | 127,438 | -0.03(-0.23%) |
Apr 08, 2021 | 11.34 | 11.41 | 11.34 | 11.36 | 151,779 | +0.03(+0.30%) |
Apr 07, 2021 | 11.34 | 11.36 | 11.32 | 11.33 | 218,908 | +0.00(+0.00%) |
Apr 06, 2021 | 11.31 | 11.36 | 11.30 | 11.33 | 224,212 | +0.02(+0.15%) |
Apr 05, 2021 | 11.36 | 11.37 | 11.30 | 11.31 | 184,176 | -0.03(-0.23%) |
Apr 01, 2021 | 11.34 | 11.39 | 11.31 | 11.34 | 184,272 | +0.04(+0.38%) |
Mar 31, 2021 | 11.34 | 11.35 | 11.29 | 11.29 | 138,198 | -0.04(-0.38%) |
Mar 30, 2021 | 11.33 | 11.35 | 11.32 | 11.34 | 77,999 | +0.05(+0.46%) |
Mar 29, 2021 | 11.24 | 11.33 | 11.24 | 11.29 | 124,427 | +0.07(+0.61%) |
Mar 26, 2021 | 11.17 | 11.25 | 11.17 | 11.22 | 66,403 | +0.06(+0.54%) |
Mar 25, 2021 | 11.19 | 11.21 | 11.14 | 11.16 | 125,533 | -0.03(-0.23%) |
Mar 24, 2021 | 11.22 | 11.22 | 11.16 | 11.18 | 508,615 | +0.00(+0.00%) |
Mar 23, 2021 | 11.18 | 11.19 | 11.16 | 11.18 | 107,224 | +0.03(+0.23%) |
Mar 22, 2021 | 11.20 | 11.23 | 11.14 | 11.16 | 127,588 | -0.03(-0.23%) |
Mar 19, 2021 | 11.18 | 11.18 | 11.12 | 11.18 | 117,285 | +0.00(+0.00%) |
Mar 18, 2021 | 11.20 | 11.21 | 11.15 | 11.18 | 114,228 | -0.04(-0.38%) |
Mar 17, 2021 | 11.24 | 11.26 | 11.19 | 11.23 | 118,885 | -0.04(-0.38%) |
Mar 16, 2021 | 11.31 | 11.31 | 11.24 | 11.27 | 152,040 | -0.02(-0.15%) |
Mar 15, 2021 | 11.31 | 11.31 | 11.27 | 11.29 | 74,012 | +0.03(+0.30%) |
Mar 12, 2021 | 11.31 | 11.35 | 11.23 | 11.25 | 119,385 | -0.08(-0.73%) |
Mar 11, 2021 | 11.38 | 11.44 | 11.32 | 11.33 | 130,353 | -0.02(-0.15%) |
Mar 10, 2021 | 11.35 | 11.49 | 11.34 | 11.35 | 134,499 | +0.03(+0.23%) |
Mar 09, 2021 | 11.26 | 11.36 | 11.26 | 11.32 | 124,983 | +0.12(+1.07%) |
Mar 08, 2021 | 11.32 | 11.32 | 11.21 | 11.21 | 192,112 | -0.06(-0.53%) |
Mar 05, 2021 | 11.26 | 11.27 | 11.22 | 11.26 | 101,476 | +0.03(+0.23%) |
Mar 04, 2021 | 11.38 | 11.38 | 11.22 | 11.24 | 179,251 | -0.07(-0.60%) |
Mar 03, 2021 | 11.33 | 11.34 | 11.28 | 11.31 | 199,751 | -0.06(-0.53%) |
Mar 02, 2021 | 11.22 | 11.40 | 11.20 | 11.37 | 261,216 | +0.17(+1.52%) |
Mar 01, 2021 | 11.13 | 11.31 | 11.13 | 11.20 | 259,137 | +0.09(+0.85%) |
Feb 26, 2021 | 11.09 | 11.12 | 11.03 | 11.10 | 260,018 | +0.15(+1.40%) |
Feb 25, 2021 | 11.09 | 11.10 | 10.92 | 10.95 | 246,755 | -0.15(-1.31%) |
Feb 24, 2021 | 10.87 | 11.09 | 10.86 | 11.09 | 278,251 | +0.20(+1.88%) |
Feb 23, 2021 | 10.97 | 10.97 | 10.75 | 10.89 | 303,489 | -0.09(-0.85%) |
Feb 22, 2021 | 11.16 | 11.16 | 10.97 | 10.98 | 261,669 | -0.18(-1.61%) |
Feb 19, 2021 | 11.19 | 11.22 | 11.10 | 11.16 | 353,058 | -0.05(-0.46%) |
Feb 18, 2021 | 11.25 | 11.25 | 11.18 | 11.21 | 163,890 | -0.08(-0.68%) |
Feb 17, 2021 | 11.30 | 11.30 | 11.23 | 11.29 | 131,988 | +0.03(+0.30%) |
Feb 16, 2021 | 11.33 | 11.34 | 11.24 | 11.26 | 166,254 | -0.08(-0.68%) |
Feb 12, 2021 | 11.38 | 11.39 | 11.32 | 11.33 | 142,723 | -0.05(-0.45%) |
Feb 11, 2021 | 11.43 | 11.43 | 11.32 | 11.38 | 120,790 | -0.02(-0.19%) |
Feb 10, 2021 | 11.40 | 11.43 | 11.37 | 11.41 | 124,522 | +0.04(+0.37%) |
Feb 09, 2021 | 11.29 | 11.37 | 11.29 | 11.36 | 166,264 | +0.07(+0.60%) |
Feb 08, 2021 | 11.20 | 11.32 | 11.16 | 11.30 | 204,883 | +0.10(+0.91%) |
Feb 05, 2021 | 11.15 | 11.21 | 11.14 | 11.19 | 160,476 | +0.06(+0.53%) |
Feb 04, 2021 | 11.15 | 11.15 | 11.10 | 11.13 | 161,496 | +0.00(+0.00%) |
Feb 03, 2021 | 11.19 | 11.19 | 11.13 | 11.13 | 124,363 | -0.03(-0.30%) |
Feb 02, 2021 | 11.14 | 11.19 | 11.14 | 11.17 | 129,593 | +0.01(+0.08%) |