Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.12 | 11.12 | 10.10 | 10.26 | 37,100 | -0.83(-7.48%) |
Apr 29, 2021 | 11.30 | 11.30 | 11.00 | 11.09 | 14,484 | -0.01(-0.09%) |
Apr 28, 2021 | 11.11 | 11.29 | 11.10 | 11.10 | 2,151 | -0.01(-0.09%) |
Apr 27, 2021 | 11.10 | 11.29 | 11.10 | 11.11 | 22,102 | +0.00(+0.00%) |
Apr 26, 2021 | 11.22 | 11.36 | 11.11 | 11.11 | 9,452 | -0.21(-1.86%) |
Apr 23, 2021 | 11.19 | 11.41 | 11.19 | 11.32 | 2,200 | +0.17(+1.52%) |
Apr 22, 2021 | 11.32 | 11.41 | 11.15 | 11.15 | 5,546 | -0.19(-1.68%) |
Apr 21, 2021 | 11.21 | 11.34 | 11.15 | 11.34 | 17,826 | +0.10(+0.89%) |
Apr 20, 2021 | 11.40 | 11.79 | 11.24 | 11.24 | 14,647 | -0.34(-2.94%) |
Apr 19, 2021 | 11.36 | 11.58 | 11.30 | 11.58 | 40,847 | -0.03(-0.26%) |
Apr 16, 2021 | 11.55 | 11.65 | 11.55 | 11.61 | 41,500 | -0.04(-0.34%) |
Apr 15, 2021 | 11.85 | 12.06 | 11.50 | 11.65 | 31,323 | -0.25(-2.10%) |
Apr 14, 2021 | 11.76 | 12.01 | 11.75 | 11.90 | 33,940 | +0.15(+1.28%) |
Apr 13, 2021 | 12.05 | 12.36 | 11.75 | 11.75 | 125,634 | -0.34(-2.81%) |
Apr 12, 2021 | 12.16 | 12.42 | 11.83 | 12.09 | 199,672 | +0.07(+0.58%) |
Apr 09, 2021 | 13.06 | 13.90 | 12.02 | 12.02 | 186,700 | -1.03(-7.89%) |
Apr 08, 2021 | 12.95 | 13.33 | 12.87 | 13.05 | 10,618 | +0.11(+0.85%) |
Apr 07, 2021 | 13.00 | 13.05 | 12.82 | 12.94 | 12,950 | -0.01(-0.08%) |
Apr 06, 2021 | 13.11 | 13.20 | 12.74 | 12.95 | 12,546 | -0.03(-0.23%) |
Apr 05, 2021 | 12.90 | 13.10 | 12.79 | 12.98 | 31,572 | +0.27(+2.12%) |
Apr 01, 2021 | 12.29 | 12.78 | 12.25 | 12.71 | 11,100 | +0.53(+4.35%) |
Mar 31, 2021 | 12.02 | 12.45 | 12.01 | 12.18 | 60,009 | +0.18(+1.50%) |
Mar 30, 2021 | 12.02 | 12.35 | 12.00 | 12.00 | 7,702 | -0.17(-1.40%) |
Mar 29, 2021 | 12.04 | 12.22 | 12.04 | 12.17 | 3,192 | -0.10(-0.81%) |
Mar 26, 2021 | 12.19 | 12.35 | 12.15 | 12.27 | 2,100 | +0.07(+0.57%) |
Mar 25, 2021 | 12.01 | 12.40 | 12.01 | 12.20 | 4,402 | -0.05(-0.41%) |
Mar 24, 2021 | 12.87 | 12.87 | 12.10 | 12.25 | 15,300 | -0.45(-3.54%) |
Mar 23, 2021 | 12.55 | 12.83 | 12.39 | 12.70 | 4,978 | -0.11(-0.86%) |
Mar 22, 2021 | 12.52 | 12.88 | 12.40 | 12.81 | 4,659 | +0.42(+3.39%) |
Mar 19, 2021 | 12.70 | 12.80 | 12.19 | 12.39 | 14,500 | -0.09(-0.72%) |
Mar 18, 2021 | 13.15 | 13.15 | 12.29 | 12.48 | 7,650 | +0.07(+0.56%) |
Mar 17, 2021 | 12.59 | 12.59 | 12.20 | 12.41 | 2,549 | -0.33(-2.59%) |
Mar 16, 2021 | 13.00 | 13.05 | 12.70 | 12.74 | 17,601 | +0.25(+2.00%) |
Mar 15, 2021 | 12.50 | 12.50 | 12.13 | 12.49 | 7,372 | +0.25(+2.00%) |
Mar 12, 2021 | 12.40 | 12.54 | 12.24 | 12.24 | 10,100 | -0.31(-2.43%) |
Mar 11, 2021 | 13.00 | 13.00 | 12.01 | 12.55 | 59,983 | +0.18(+1.46%) |
Mar 10, 2021 | 12.90 | 12.90 | 12.36 | 12.37 | 8,504 | -0.23(-1.83%) |
Mar 09, 2021 | 11.90 | 12.60 | 11.70 | 12.60 | 4,084 | +0.50(+4.13%) |
Mar 08, 2021 | 11.94 | 12.29 | 11.86 | 12.10 | 4,141 | +0.17(+1.42%) |
Mar 05, 2021 | 11.52 | 11.93 | 11.25 | 11.93 | 23,200 | +0.43(+3.74%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.50 | 11.50 | 12,293 | -0.66(-5.43%) |
Mar 03, 2021 | 12.08 | 12.46 | 11.86 | 12.16 | 5,367 | +0.10(+0.83%) |
Mar 02, 2021 | 12.04 | 12.62 | 12.04 | 12.06 | 8,270 | -0.23(-1.87%) |
Mar 01, 2021 | 13.00 | 13.00 | 12.20 | 12.29 | 14,053 | +0.47(+3.98%) |
Feb 26, 2021 | 12.27 | 12.45 | 11.82 | 11.82 | 18,200 | -0.43(-3.51%) |
Feb 25, 2021 | 12.46 | 12.76 | 12.25 | 12.25 | 18,454 | +0.00(+0.00%) |
Feb 24, 2021 | 12.38 | 12.49 | 12.18 | 12.25 | 4,516 | -0.26(-2.08%) |
Feb 23, 2021 | 13.14 | 13.20 | 12.20 | 12.51 | 7,368 | -0.48(-3.70%) |
Feb 22, 2021 | 12.84 | 13.30 | 12.84 | 12.99 | 5,830 | +0.15(+1.17%) |
Feb 19, 2021 | 12.55 | 13.02 | 12.50 | 12.84 | 13,900 | +0.24(+1.90%) |
Feb 18, 2021 | 12.54 | 12.75 | 12.43 | 12.60 | 10,915 | -0.03(-0.24%) |
Feb 17, 2021 | 12.55 | 13.10 | 12.55 | 12.63 | 15,015 | -0.24(-1.86%) |
Feb 16, 2021 | 13.17 | 13.29 | 12.76 | 12.87 | 16,368 | -0.35(-2.65%) |
Feb 12, 2021 | 13.09 | 13.29 | 13.09 | 13.22 | 6,000 | -0.02(-0.15%) |
Feb 11, 2021 | 13.31 | 13.31 | 13.07 | 13.24 | 14,726 | +0.10(+0.76%) |
Feb 10, 2021 | 13.01 | 13.26 | 13.01 | 13.14 | 14,790 | +0.17(+1.31%) |
Feb 09, 2021 | 13.08 | 13.08 | 12.76 | 12.97 | 7,889 | +0.04(+0.31%) |
Feb 08, 2021 | 12.78 | 13.23 | 12.75 | 12.93 | 20,467 | +0.13(+1.02%) |
Feb 05, 2021 | 12.89 | 12.89 | 12.67 | 12.80 | 7,000 | +0.27(+2.15%) |
Feb 04, 2021 | 12.32 | 12.64 | 12.32 | 12.53 | 10,375 | +0.31(+2.54%) |
Feb 03, 2021 | 12.50 | 12.58 | 12.22 | 12.22 | 6,767 | -0.18(-1.45%) |
Feb 02, 2021 | 12.79 | 12.79 | 12.22 | 12.40 | 12,175 | -0.02(-0.16%) |