Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.39 | 11.51 | 11.36 | 11.36 | 32,994 | -0.07(-0.61%) |
Apr 29, 2021 | 11.49 | 11.56 | 11.39 | 11.43 | 18,209 | -0.03(-0.27%) |
Apr 28, 2021 | 11.43 | 11.51 | 11.36 | 11.46 | 31,363 | +0.05(+0.40%) |
Apr 27, 2021 | 11.33 | 11.44 | 11.32 | 11.42 | 34,456 | +0.03(+0.27%) |
Apr 26, 2021 | 11.32 | 11.43 | 11.32 | 11.39 | 67,735 | +0.06(+0.54%) |
Apr 23, 2021 | 11.26 | 11.38 | 11.11 | 11.32 | 20,653 | +0.05(+0.48%) |
Apr 22, 2021 | 11.12 | 11.27 | 11.10 | 11.27 | 36,402 | +0.13(+1.14%) |
Apr 21, 2021 | 11.32 | 11.41 | 11.14 | 11.14 | 75,257 | -0.12(-1.09%) |
Apr 20, 2021 | 11.44 | 11.44 | 11.25 | 11.27 | 43,241 | -0.10(-0.88%) |
Apr 19, 2021 | 11.34 | 11.44 | 11.32 | 11.37 | 27,333 | +0.05(+0.41%) |
Apr 16, 2021 | 11.40 | 11.40 | 11.30 | 11.32 | 39,301 | -0.02(-0.20%) |
Apr 15, 2021 | 11.42 | 11.47 | 11.10 | 11.34 | 62,360 | -0.12(-1.07%) |
Apr 14, 2021 | 11.36 | 11.49 | 11.33 | 11.46 | 44,704 | +0.06(+0.54%) |
Apr 13, 2021 | 11.31 | 11.44 | 11.29 | 11.40 | 41,372 | +0.15(+1.29%) |
Apr 12, 2021 | 11.36 | 11.48 | 11.22 | 11.26 | 35,952 | -0.08(-0.74%) |
Apr 09, 2021 | 11.19 | 11.39 | 11.19 | 11.34 | 35,384 | +0.10(+0.89%) |
Apr 08, 2021 | 11.17 | 11.25 | 11.12 | 11.24 | 39,103 | +0.07(+0.62%) |
Apr 07, 2021 | 11.11 | 11.17 | 11.09 | 11.17 | 34,482 | +0.07(+0.62%) |
Apr 06, 2021 | 11.11 | 11.11 | 11.07 | 11.11 | 24,313 | +0.00(+0.00%) |
Apr 05, 2021 | 11.11 | 11.11 | 11.08 | 11.11 | 49,332 | +0.05(+0.49%) |
Apr 01, 2021 | 11.02 | 11.11 | 10.99 | 11.05 | 49,486 | +0.07(+0.63%) |
Mar 31, 2021 | 10.94 | 10.98 | 10.87 | 10.98 | 36,797 | +0.08(+0.70%) |
Mar 30, 2021 | 10.94 | 10.96 | 10.82 | 10.91 | 89,041 | -0.04(-0.35%) |
Mar 29, 2021 | 10.65 | 10.97 | 10.62 | 10.94 | 151,201 | +0.32(+3.03%) |
Mar 26, 2021 | 10.63 | 10.70 | 10.56 | 10.62 | 56,928 | +0.05(+0.43%) |
Mar 25, 2021 | 10.61 | 10.63 | 10.47 | 10.58 | 33,037 | -0.15(-1.36%) |
Mar 24, 2021 | 10.55 | 10.74 | 10.48 | 10.72 | 151,969 | +0.25(+2.41%) |
Mar 23, 2021 | 10.52 | 10.71 | 10.45 | 10.47 | 47,196 | -0.10(-0.98%) |
Mar 22, 2021 | 10.47 | 10.65 | 10.47 | 10.57 | 49,325 | +0.06(+0.58%) |
Mar 19, 2021 | 10.50 | 10.64 | 10.50 | 10.51 | 88,614 | -0.08(-0.79%) |
Mar 18, 2021 | 10.47 | 10.69 | 10.47 | 10.60 | 87,655 | -0.01(-0.07%) |
Mar 17, 2021 | 10.73 | 10.73 | 10.50 | 10.60 | 81,459 | -0.05(-0.46%) |
Mar 16, 2021 | 10.63 | 10.67 | 10.53 | 10.65 | 70,487 | +0.06(+0.61%) |
Mar 15, 2021 | 10.63 | 10.67 | 10.48 | 10.59 | 73,163 | +0.01(+0.07%) |
Mar 12, 2021 | 10.63 | 10.70 | 10.46 | 10.58 | 54,875 | -0.02(-0.14%) |
Mar 11, 2021 | 10.59 | 10.68 | 10.50 | 10.60 | 82,073 | +0.00(+0.00%) |
Mar 10, 2021 | 10.63 | 10.66 | 10.53 | 10.60 | 80,680 | +0.00(+0.00%) |
Mar 09, 2021 | 10.69 | 10.85 | 10.51 | 10.60 | 68,775 | -0.11(-1.00%) |
Mar 08, 2021 | 10.69 | 10.76 | 10.68 | 10.70 | 342,691 | +0.03(+0.29%) |
Mar 05, 2021 | 10.70 | 10.76 | 10.56 | 10.67 | 54,743 | +0.03(+0.29%) |
Mar 04, 2021 | 10.60 | 10.66 | 10.56 | 10.64 | 75,851 | -0.02(-0.14%) |
Mar 03, 2021 | 10.74 | 10.74 | 10.65 | 10.66 | 48,760 | -0.07(-0.64%) |
Mar 02, 2021 | 10.71 | 10.85 | 10.71 | 10.73 | 86,113 | -0.04(-0.35%) |
Mar 01, 2021 | 10.66 | 10.78 | 10.56 | 10.76 | 43,623 | +0.19(+1.80%) |
Feb 26, 2021 | 10.63 | 10.64 | 10.44 | 10.57 | 114,870 | -0.01(-0.07%) |
Feb 25, 2021 | 10.76 | 10.76 | 10.51 | 10.58 | 41,635 | -0.08(-0.79%) |
Feb 24, 2021 | 10.57 | 10.70 | 10.53 | 10.66 | 59,418 | +0.04(+0.36%) |
Feb 23, 2021 | 10.52 | 10.68 | 10.40 | 10.63 | 52,626 | +0.08(+0.79%) |
Feb 22, 2021 | 10.50 | 10.62 | 10.44 | 10.54 | 45,176 | +0.05(+0.44%) |
Feb 19, 2021 | 10.62 | 10.62 | 10.50 | 10.50 | 38,202 | -0.09(-0.86%) |
Feb 18, 2021 | 10.76 | 10.76 | 10.50 | 10.59 | 38,126 | -0.11(-1.03%) |
Feb 17, 2021 | 10.75 | 10.75 | 10.58 | 10.70 | 72,001 | +0.05(+0.43%) |
Feb 16, 2021 | 10.65 | 10.72 | 10.59 | 10.65 | 42,108 | +0.08(+0.79%) |
Feb 12, 2021 | 10.62 | 10.62 | 10.38 | 10.57 | 63,615 | +0.02(+0.22%) |
Feb 11, 2021 | 10.66 | 10.75 | 10.49 | 10.55 | 65,687 | -0.14(-1.35%) |
Feb 10, 2021 | 10.73 | 10.76 | 10.60 | 10.69 | 92,165 | -0.05(-0.42%) |
Feb 09, 2021 | 10.62 | 10.78 | 10.49 | 10.74 | 142,473 | +0.18(+1.72%) |
Feb 08, 2021 | 10.46 | 10.56 | 10.43 | 10.55 | 57,700 | +0.17(+1.60%) |
Feb 05, 2021 | 10.32 | 10.49 | 10.30 | 10.39 | 116,275 | +0.00(+0.00%) |
Feb 04, 2021 | 10.24 | 10.39 | 10.21 | 10.39 | 77,561 | +0.16(+1.56%) |
Feb 03, 2021 | 10.27 | 10.27 | 10.22 | 10.23 | 63,834 | -0.03(-0.30%) |
Feb 02, 2021 | 10.24 | 10.27 | 10.20 | 10.26 | 123,319 | +0.05(+0.52%) |